Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 31.69 | 32.55 | 31.51 | 32.39 | 5,424,401 | +0.69(+2.17%) |
Jun 27, 2013 | 32.03 | 32.27 | 31.64 | 31.70 | 2,462,438 | -0.09(-0.28%) |
Jun 26, 2013 | 31.69 | 32.03 | 31.57 | 31.79 | 1,958,632 | +0.31(+0.98%) |
Jun 25, 2013 | 31.75 | 31.79 | 31.25 | 31.48 | 4,711,111 | +0.03(+0.08%) |
Jun 24, 2013 | 31.75 | 31.80 | 31.07 | 31.46 | 5,294,276 | -0.70(-2.17%) |
Jun 21, 2013 | 32.68 | 32.72 | 31.30 | 32.16 | 8,939,525 | -0.71(-2.17%) |
Jun 20, 2013 | 33.63 | 33.77 | 32.71 | 32.87 | 3,801,752 | -0.89(-2.64%) |
Jun 19, 2013 | 34.18 | 34.42 | 33.72 | 33.76 | 2,483,290 | -0.33(-0.96%) |
Jun 18, 2013 | 33.84 | 34.21 | 33.76 | 34.09 | 2,454,068 | +0.23(+0.68%) |
Jun 17, 2013 | 33.97 | 34.10 | 33.66 | 33.86 | 1,999,345 | +0.15(+0.44%) |
Jun 14, 2013 | 34.14 | 34.23 | 33.66 | 33.71 | 1,363,512 | -0.47(-1.39%) |
Jun 13, 2013 | 33.82 | 34.32 | 33.64 | 34.18 | 2,004,106 | +0.39(+1.16%) |
Jun 12, 2013 | 34.82 | 34.83 | 33.41 | 33.79 | 4,162,933 | -1.00(-2.88%) |
Jun 11, 2013 | 34.83 | 35.17 | 34.68 | 34.79 | 1,505,837 | -0.28(-0.79%) |
Jun 10, 2013 | 35.00 | 35.45 | 34.78 | 35.07 | 1,389,136 | +0.28(+0.79%) |
Jun 07, 2013 | 34.35 | 34.86 | 34.25 | 34.79 | 1,437,845 | +0.59(+1.73%) |
Jun 06, 2013 | 33.82 | 34.23 | 33.73 | 34.20 | 1,447,780 | +0.37(+1.08%) |
Jun 05, 2013 | 34.13 | 34.13 | 33.65 | 33.84 | 1,667,367 | -0.35(-1.01%) |
Jun 04, 2013 | 33.83 | 34.59 | 33.83 | 34.18 | 2,313,934 | +0.46(+1.37%) |
Jun 03, 2013 | 33.30 | 33.75 | 33.30 | 33.72 | 1,370,723 | +0.49(+1.47%) |
May 31, 2013 | 33.64 | 33.92 | 33.23 | 33.23 | 1,534,824 | -0.44(-1.30%) |
May 30, 2013 | 34.05 | 34.15 | 33.62 | 33.67 | 1,176,629 | -0.28(-0.81%) |
May 29, 2013 | 34.02 | 34.21 | 33.88 | 33.95 | 1,454,861 | -0.27(-0.79%) |
May 28, 2013 | 34.16 | 34.39 | 34.01 | 34.22 | 1,161,005 | +0.32(+0.95%) |
May 24, 2013 | 33.82 | 34.00 | 33.68 | 33.89 | 1,561,267 | -0.25(-0.73%) |
May 23, 2013 | 33.52 | 34.16 | 33.41 | 34.15 | 1,106,619 | +0.38(+1.14%) |
May 22, 2013 | 34.37 | 34.50 | 33.68 | 33.76 | 1,881,634 | -0.66(-1.92%) |
May 21, 2013 | 34.36 | 34.48 | 34.23 | 34.42 | 1,292,385 | +0.13(+0.37%) |
May 20, 2013 | 34.29 | 34.49 | 34.09 | 34.29 | 937,940 | +0.01(+0.04%) |
May 17, 2013 | 33.89 | 34.28 | 33.82 | 34.28 | 1,748,147 | +0.42(+1.23%) |
May 16, 2013 | 34.49 | 34.49 | 33.85 | 33.86 | 2,292,217 | -0.73(-2.10%) |
May 15, 2013 | 34.41 | 34.78 | 34.40 | 34.59 | 1,552,927 | +0.48(+1.41%) |
May 13, 2013 | 34.31 | 34.48 | 34.05 | 34.11 | 1,465,891 | -0.26(-0.75%) |
May 10, 2013 | 34.03 | 34.46 | 34.03 | 34.36 | 1,064,089 | +0.37(+1.08%) |
May 09, 2013 | 34.27 | 34.28 | 33.80 | 34.00 | 1,105,488 | -0.21(-0.60%) |
May 08, 2013 | 34.00 | 34.20 | 33.84 | 34.20 | 1,415,774 | +0.10(+0.28%) |
May 07, 2013 | 34.02 | 34.18 | 33.81 | 34.11 | 1,145,671 | +0.16(+0.47%) |
May 06, 2013 | 33.84 | 34.13 | 33.79 | 33.95 | 1,125,718 | +0.06(+0.17%) |
May 03, 2013 | 33.68 | 34.20 | 33.63 | 33.89 | 2,519,495 | +0.31(+0.94%) |
May 02, 2013 | 33.16 | 33.68 | 33.02 | 33.57 | 2,730,983 | +0.41(+1.24%) |
May 01, 2013 | 33.00 | 33.34 | 32.96 | 33.16 | 2,627,311 | +0.04(+0.12%) |
Apr 30, 2013 | 32.91 | 33.12 | 32.73 | 33.12 | 2,965,441 | +0.48(+1.47%) |
Apr 29, 2013 | 32.82 | 32.82 | 32.53 | 32.64 | 1,590,693 | -0.07(-0.22%) |
Apr 26, 2013 | 32.61 | 32.74 | 32.55 | 32.71 | 1,643,846 | +0.01(+0.04%) |
Apr 25, 2013 | 32.58 | 32.98 | 32.50 | 32.70 | 2,714,505 | +0.40(+1.23%) |
Apr 24, 2013 | 32.11 | 32.53 | 32.05 | 32.30 | 3,270,987 | +0.30(+0.94%) |
Apr 23, 2013 | 31.59 | 32.21 | 31.48 | 32.00 | 3,195,430 | +0.53(+1.67%) |
Apr 22, 2013 | 31.44 | 31.55 | 31.10 | 31.48 | 1,682,843 | +0.11(+0.35%) |
Apr 19, 2013 | 31.49 | 31.55 | 31.23 | 31.37 | 1,294,648 | +0.04(+0.12%) |
Apr 18, 2013 | 31.35 | 31.46 | 30.96 | 31.33 | 2,026,965 | +0.04(+0.12%) |
Apr 17, 2013 | 31.50 | 31.59 | 31.03 | 31.29 | 1,731,962 | -0.43(-1.35%) |
Apr 16, 2013 | 31.58 | 31.80 | 31.28 | 31.72 | 2,532,251 | +0.40(+1.29%) |
Apr 15, 2013 | 32.16 | 32.38 | 31.23 | 31.32 | 2,481,563 | -0.93(-2.89%) |
Apr 12, 2013 | 31.91 | 32.33 | 31.88 | 32.25 | 2,283,780 | +0.28(+0.86%) |
Apr 11, 2013 | 32.14 | 32.43 | 31.84 | 31.97 | 3,417,175 | -0.22(-0.68%) |
Apr 10, 2013 | 31.66 | 32.31 | 31.59 | 32.19 | 3,140,410 | +0.69(+2.18%) |
Apr 09, 2013 | 32.03 | 32.21 | 31.22 | 31.50 | 5,812,576 | -0.51(-1.60%) |
Apr 08, 2013 | 31.91 | 32.24 | 31.76 | 32.02 | 2,195,483 | -0.09(-0.28%) |
Apr 05, 2013 | 32.12 | 32.21 | 31.72 | 32.10 | 5,265,052 | -0.34(-1.06%) |
Apr 04, 2013 | 32.28 | 32.62 | 32.27 | 32.45 | 5,594,639 | +0.30(+0.93%) |
Apr 03, 2013 | 32.73 | 33.03 | 32.08 | 32.15 | 2,667,785 | -0.46(-1.40%) |
Apr 02, 2013 | 32.51 | 32.71 | 32.47 | 32.61 | 2,629,905 | +0.27(+0.84%) |