Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 35.20 | 35.37 | 34.82 | 34.82 | 8,867,422 | -0.38(-1.09%) |
Jun 27, 2013 | 35.24 | 35.52 | 35.16 | 35.21 | 2,576,241 | +0.07(+0.19%) |
Jun 26, 2013 | 34.47 | 35.28 | 34.24 | 35.14 | 4,350,297 | +0.95(+2.77%) |
Jun 25, 2013 | 34.43 | 34.46 | 33.96 | 34.19 | 3,497,514 | +0.04(+0.13%) |
Jun 24, 2013 | 34.48 | 34.56 | 34.15 | 34.15 | 3,778,033 | -0.48(-1.38%) |
Jun 21, 2013 | 35.03 | 35.47 | 34.61 | 34.62 | 5,840,728 | +0.12(+0.34%) |
Jun 20, 2013 | 35.20 | 35.25 | 34.39 | 34.51 | 4,631,280 | -0.95(-2.69%) |
Jun 19, 2013 | 35.78 | 35.92 | 35.32 | 35.46 | 4,683,417 | -0.29(-0.80%) |
Jun 18, 2013 | 35.46 | 35.77 | 35.34 | 35.75 | 3,396,654 | +0.37(+1.06%) |
Jun 17, 2013 | 35.26 | 35.50 | 35.15 | 35.37 | 3,030,713 | +0.31(+0.88%) |
Jun 14, 2013 | 35.05 | 35.46 | 34.96 | 35.06 | 2,545,615 | -0.05(-0.15%) |
Jun 13, 2013 | 34.55 | 35.15 | 34.35 | 35.12 | 3,034,761 | +0.54(+1.57%) |
Jun 12, 2013 | 34.64 | 34.87 | 34.55 | 34.57 | 3,850,349 | +0.12(+0.36%) |
Jun 11, 2013 | 34.07 | 34.76 | 34.05 | 34.45 | 4,325,312 | +0.11(+0.32%) |
Jun 10, 2013 | 34.45 | 34.60 | 34.12 | 34.34 | 2,655,369 | -0.04(-0.13%) |
Jun 07, 2013 | 34.08 | 34.38 | 34.02 | 34.38 | 3,334,450 | +0.56(+1.67%) |
Jun 06, 2013 | 33.91 | 33.97 | 33.42 | 33.82 | 3,129,646 | +0.08(+0.24%) |
Jun 05, 2013 | 33.99 | 34.25 | 33.69 | 33.74 | 3,323,387 | -0.34(-1.01%) |
Jun 04, 2013 | 34.56 | 34.82 | 33.84 | 34.08 | 4,105,850 | -0.54(-1.57%) |
Jun 03, 2013 | 34.51 | 34.65 | 34.32 | 34.62 | 2,473,494 | +0.20(+0.57%) |
May 31, 2013 | 34.84 | 35.09 | 34.43 | 34.43 | 4,437,782 | -0.52(-1.49%) |
May 30, 2013 | 34.53 | 35.06 | 34.48 | 34.95 | 2,328,620 | +0.43(+1.23%) |
May 29, 2013 | 34.49 | 34.60 | 34.15 | 34.52 | 2,690,503 | -0.14(-0.40%) |
May 28, 2013 | 34.80 | 35.09 | 34.59 | 34.66 | 2,063,988 | +0.08(+0.23%) |
May 24, 2013 | 34.53 | 34.73 | 34.16 | 34.58 | 2,379,871 | +0.00(+0.00%) |
May 23, 2013 | 34.68 | 34.84 | 34.41 | 34.58 | 3,628,970 | -0.31(-0.88%) |
May 22, 2013 | 35.19 | 35.35 | 34.79 | 34.89 | 5,275,478 | -0.27(-0.77%) |
May 21, 2013 | 35.26 | 35.41 | 35.00 | 35.16 | 4,677,554 | -0.04(-0.12%) |
May 20, 2013 | 34.97 | 35.48 | 34.95 | 35.20 | 3,286,285 | +0.17(+0.48%) |
May 17, 2013 | 34.48 | 35.04 | 34.48 | 35.04 | 6,944,143 | +0.58(+1.68%) |
May 16, 2013 | 34.36 | 34.64 | 34.33 | 34.46 | 7,150,748 | +0.17(+0.49%) |
May 15, 2013 | 33.96 | 34.49 | 33.94 | 34.29 | 3,260,717 | +0.45(+1.32%) |
May 13, 2013 | 34.06 | 34.06 | 33.82 | 33.84 | 1,717,370 | -0.15(-0.43%) |
May 10, 2013 | 33.75 | 34.05 | 33.75 | 33.99 | 2,331,154 | +0.24(+0.72%) |
May 09, 2013 | 34.03 | 34.06 | 33.68 | 33.75 | 2,968,829 | -0.25(-0.73%) |
May 08, 2013 | 33.99 | 34.21 | 33.75 | 33.99 | 5,851,425 | -0.06(-0.17%) |
May 07, 2013 | 33.70 | 34.06 | 33.67 | 34.05 | 3,080,234 | +0.36(+1.07%) |
May 06, 2013 | 33.76 | 33.97 | 33.65 | 33.69 | 3,853,038 | -0.32(-0.93%) |
May 03, 2013 | 34.01 | 34.32 | 33.84 | 34.01 | 3,770,401 | +0.17(+0.50%) |
May 02, 2013 | 32.62 | 33.90 | 32.62 | 33.84 | 6,951,142 | +1.63(+5.05%) |
May 01, 2013 | 32.42 | 32.89 | 32.18 | 32.21 | 6,132,991 | -0.21(-0.63%) |
Apr 30, 2013 | 32.32 | 32.52 | 31.97 | 32.42 | 5,102,857 | +0.16(+0.50%) |
Apr 29, 2013 | 32.27 | 32.43 | 32.13 | 32.26 | 2,713,172 | +0.01(+0.05%) |
Apr 26, 2013 | 32.41 | 32.42 | 31.92 | 32.24 | 5,076,943 | -0.18(-0.54%) |
Apr 25, 2013 | 33.40 | 33.66 | 32.35 | 32.42 | 9,554,966 | -0.12(-0.38%) |
Apr 24, 2013 | 32.20 | 32.57 | 32.20 | 32.54 | 4,013,645 | +0.43(+1.35%) |
Apr 23, 2013 | 31.94 | 32.30 | 31.85 | 32.11 | 3,402,991 | +0.31(+0.97%) |
Apr 22, 2013 | 31.63 | 31.97 | 31.37 | 31.80 | 2,966,691 | +0.23(+0.72%) |
Apr 19, 2013 | 31.39 | 31.58 | 31.16 | 31.58 | 4,567,089 | +0.27(+0.87%) |
Apr 18, 2013 | 31.22 | 31.39 | 31.08 | 31.30 | 2,800,249 | +0.08(+0.26%) |
Apr 17, 2013 | 31.52 | 31.58 | 31.14 | 31.22 | 2,673,943 | -0.39(-1.23%) |
Apr 16, 2013 | 31.66 | 31.71 | 31.29 | 31.61 | 3,898,973 | +0.08(+0.26%) |
Apr 15, 2013 | 31.83 | 31.97 | 31.52 | 31.53 | 4,213,832 | -0.19(-0.60%) |
Apr 12, 2013 | 31.79 | 31.87 | 31.66 | 31.72 | 2,167,354 | -0.17(-0.53%) |
Apr 11, 2013 | 31.58 | 32.04 | 31.52 | 31.89 | 3,684,581 | +0.40(+1.28%) |
Apr 10, 2013 | 31.53 | 31.74 | 31.40 | 31.49 | 4,403,734 | +0.05(+0.16%) |
Apr 09, 2013 | 31.44 | 31.54 | 31.29 | 31.44 | 3,816,608 | +0.08(+0.26%) |
Apr 08, 2013 | 31.12 | 31.42 | 30.98 | 31.36 | 4,320,307 | +0.23(+0.75%) |
Apr 05, 2013 | 30.99 | 31.16 | 30.86 | 31.12 | 7,221,403 | -0.06(-0.19%) |
Apr 04, 2013 | 31.16 | 31.31 | 31.01 | 31.18 | 6,107,949 | +0.11(+0.35%) |
Apr 03, 2013 | 30.92 | 31.20 | 30.87 | 31.07 | 9,010,963 | +0.24(+0.78%) |
Apr 02, 2013 | 30.82 | 30.91 | 30.67 | 30.83 | 6,812,302 | +0.15(+0.48%) |