Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 29.28 | 29.65 | 28.75 | 29.46 | 9,355,922 | -0.25(-0.82%) |
Jun 27, 2013 | 29.74 | 30.08 | 29.61 | 29.71 | 2,413,618 | +0.03(+0.08%) |
Jun 26, 2013 | 29.15 | 29.77 | 29.15 | 29.68 | 4,354,674 | +0.72(+2.50%) |
Jun 25, 2013 | 28.93 | 29.10 | 28.62 | 28.96 | 3,475,514 | +0.27(+0.95%) |
Jun 24, 2013 | 28.28 | 28.94 | 28.02 | 28.69 | 4,151,545 | +0.23(+0.80%) |
Jun 21, 2013 | 28.37 | 28.58 | 27.71 | 28.46 | 4,252,050 | +0.31(+1.12%) |
Jun 20, 2013 | 28.71 | 28.72 | 28.06 | 28.14 | 3,525,260 | -0.83(-2.86%) |
Jun 19, 2013 | 29.35 | 29.50 | 28.97 | 28.97 | 4,134,611 | -0.37(-1.26%) |
Jun 18, 2013 | 28.86 | 29.42 | 28.74 | 29.34 | 3,251,164 | +0.49(+1.70%) |
Jun 17, 2013 | 28.90 | 29.09 | 28.67 | 28.85 | 1,746,939 | +0.12(+0.42%) |
Jun 14, 2013 | 28.62 | 28.82 | 28.43 | 28.73 | 1,630,269 | +0.13(+0.46%) |
Jun 13, 2013 | 28.02 | 28.63 | 27.94 | 28.60 | 1,759,681 | +0.58(+2.07%) |
Jun 12, 2013 | 28.56 | 28.57 | 28.02 | 28.02 | 2,189,603 | -0.42(-1.48%) |
Jun 11, 2013 | 28.33 | 28.64 | 28.16 | 28.44 | 3,060,610 | -0.09(-0.30%) |
Jun 10, 2013 | 28.67 | 28.67 | 28.32 | 28.53 | 2,160,042 | -0.15(-0.51%) |
Jun 07, 2013 | 28.66 | 28.79 | 28.43 | 28.67 | 2,908,822 | +0.05(+0.17%) |
Jun 06, 2013 | 28.27 | 28.63 | 28.10 | 28.62 | 4,780,535 | +0.41(+1.44%) |
Jun 05, 2013 | 28.54 | 28.56 | 28.17 | 28.21 | 3,321,916 | -0.43(-1.51%) |
Jun 04, 2013 | 29.02 | 29.16 | 28.59 | 28.65 | 5,111,288 | -0.44(-1.52%) |
Jun 03, 2013 | 29.00 | 29.32 | 28.68 | 29.09 | 3,477,318 | +0.02(+0.07%) |
May 31, 2013 | 29.11 | 29.72 | 29.07 | 29.07 | 5,393,204 | -0.14(-0.47%) |
May 30, 2013 | 28.96 | 29.51 | 28.96 | 29.21 | 4,965,345 | +0.33(+1.14%) |
May 29, 2013 | 29.13 | 29.14 | 28.85 | 28.88 | 6,983,597 | -0.48(-1.64%) |
May 28, 2013 | 29.55 | 29.85 | 29.11 | 29.36 | 10,772,695 | +0.90(+3.15%) |
May 24, 2013 | 28.28 | 28.48 | 28.06 | 28.46 | 4,794,500 | +0.05(+0.16%) |
May 23, 2013 | 28.47 | 28.64 | 27.93 | 28.42 | 8,134,170 | -0.78(-2.67%) |
May 22, 2013 | 29.92 | 29.92 | 29.13 | 29.19 | 4,845,177 | -0.78(-2.59%) |
May 21, 2013 | 30.25 | 30.34 | 29.92 | 29.97 | 3,148,890 | -0.28(-0.92%) |
May 20, 2013 | 30.21 | 30.25 | 30.08 | 30.25 | 4,307,171 | +0.05(+0.18%) |
May 17, 2013 | 29.90 | 30.20 | 29.49 | 30.20 | 4,609,416 | +0.52(+1.76%) |
May 16, 2013 | 29.86 | 30.18 | 29.65 | 29.67 | 4,968,416 | -0.20(-0.66%) |
May 15, 2013 | 29.43 | 30.00 | 29.34 | 29.87 | 2,941,245 | +0.71(+2.44%) |
May 13, 2013 | 29.04 | 29.27 | 28.90 | 29.16 | 1,884,746 | -0.02(-0.06%) |
May 10, 2013 | 29.28 | 29.37 | 28.94 | 29.18 | 2,783,444 | -0.10(-0.34%) |
May 09, 2013 | 29.61 | 29.80 | 29.15 | 29.28 | 2,854,268 | -0.34(-1.13%) |
May 08, 2013 | 29.85 | 29.96 | 29.49 | 29.61 | 2,440,293 | -0.18(-0.61%) |
May 07, 2013 | 29.64 | 29.91 | 29.57 | 29.80 | 2,867,469 | +0.21(+0.70%) |
May 06, 2013 | 29.89 | 30.02 | 29.55 | 29.59 | 3,056,395 | -0.41(-1.37%) |
May 03, 2013 | 29.90 | 30.19 | 29.77 | 30.00 | 3,954,922 | +0.23(+0.77%) |
May 02, 2013 | 29.26 | 30.28 | 28.90 | 29.77 | 6,676,631 | +0.41(+1.41%) |
May 01, 2013 | 29.62 | 29.67 | 29.29 | 29.36 | 3,252,277 | -0.27(-0.91%) |
Apr 30, 2013 | 29.59 | 29.62 | 29.39 | 29.62 | 2,960,707 | +0.13(+0.45%) |
Apr 29, 2013 | 29.27 | 29.55 | 29.14 | 29.49 | 2,262,915 | +0.25(+0.86%) |
Apr 26, 2013 | 29.08 | 29.32 | 29.15 | 29.24 | 2,376,080 | +0.09(+0.32%) |
Apr 25, 2013 | 29.27 | 29.29 | 28.96 | 29.15 | 2,913,272 | -0.01(-0.05%) |
Apr 24, 2013 | 29.22 | 29.32 | 28.99 | 29.16 | 2,472,019 | +0.00(+0.00%) |
Apr 23, 2013 | 29.39 | 29.39 | 28.78 | 29.16 | 4,883,325 | -0.19(-0.63%) |
Apr 22, 2013 | 29.55 | 29.60 | 29.34 | 29.35 | 4,529,572 | -0.17(-0.57%) |
Apr 19, 2013 | 29.08 | 29.60 | 29.04 | 29.52 | 3,597,525 | +0.46(+1.60%) |
Apr 18, 2013 | 29.11 | 29.18 | 28.87 | 29.05 | 3,873,151 | +0.01(+0.02%) |
Apr 17, 2013 | 28.98 | 29.14 | 28.81 | 29.04 | 2,951,643 | -0.03(-0.09%) |
Apr 16, 2013 | 29.04 | 29.24 | 28.83 | 29.07 | 3,460,409 | +0.11(+0.40%) |
Apr 15, 2013 | 29.41 | 29.42 | 28.95 | 28.95 | 3,197,022 | -0.52(-1.76%) |
Apr 12, 2013 | 29.36 | 29.49 | 29.28 | 29.47 | 2,425,674 | +0.00(+0.00%) |
Apr 11, 2013 | 29.43 | 29.55 | 29.38 | 29.47 | 2,902,664 | +0.13(+0.43%) |
Apr 10, 2013 | 29.31 | 29.41 | 29.23 | 29.35 | 2,628,749 | +0.10(+0.35%) |
Apr 09, 2013 | 29.60 | 29.63 | 29.21 | 29.24 | 2,377,590 | -0.26(-0.90%) |
Apr 08, 2013 | 29.16 | 29.51 | 29.00 | 29.51 | 3,376,576 | +0.35(+1.19%) |
Apr 05, 2013 | 28.83 | 29.16 | 28.77 | 29.16 | 2,327,933 | +0.14(+0.49%) |
Apr 04, 2013 | 28.79 | 29.07 | 28.76 | 29.02 | 1,913,320 | +0.28(+0.97%) |
Apr 03, 2013 | 28.86 | 28.91 | 28.64 | 28.74 | 2,573,086 | -0.08(-0.26%) |
Apr 02, 2013 | 28.60 | 28.89 | 28.59 | 28.82 | 2,648,799 | +0.24(+0.83%) |