Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 33.01 | 33.21 | 32.85 | 33.05 | 2,103,562 | -1.05(-3.07%) |
Jun 27, 2013 | 34.27 | 34.43 | 33.88 | 34.10 | 1,579,472 | -0.39(-1.14%) |
Jun 26, 2013 | 34.71 | 34.81 | 34.42 | 34.49 | 1,486,737 | +0.31(+0.90%) |
Jun 25, 2013 | 34.14 | 34.33 | 33.58 | 34.18 | 1,300,568 | +0.37(+1.10%) |
Jun 24, 2013 | 33.64 | 34.22 | 33.59 | 33.81 | 2,516,859 | -0.71(-2.05%) |
Jun 21, 2013 | 34.52 | 34.74 | 33.96 | 34.52 | 3,130,178 | +0.20(+0.60%) |
Jun 20, 2013 | 34.74 | 34.89 | 34.08 | 34.32 | 2,287,595 | -1.22(-3.44%) |
Jun 19, 2013 | 36.30 | 36.48 | 35.42 | 35.54 | 1,892,397 | -0.98(-2.70%) |
Jun 18, 2013 | 36.51 | 36.85 | 36.37 | 36.52 | 1,764,351 | +0.47(+1.31%) |
Jun 17, 2013 | 36.42 | 36.57 | 35.82 | 36.05 | 1,849,958 | +0.02(+0.04%) |
Jun 14, 2013 | 36.38 | 36.78 | 35.93 | 36.03 | 2,043,685 | -0.74(-2.01%) |
Jun 13, 2013 | 36.10 | 36.79 | 35.91 | 36.78 | 1,369,091 | +0.81(+2.26%) |
Jun 12, 2013 | 36.37 | 36.52 | 35.85 | 35.96 | 1,900,031 | -0.96(-2.60%) |
Jun 11, 2013 | 37.03 | 37.20 | 36.70 | 36.93 | 1,239,653 | -0.81(-2.15%) |
Jun 10, 2013 | 38.18 | 38.19 | 37.52 | 37.74 | 1,282,017 | +0.13(+0.34%) |
Jun 07, 2013 | 37.10 | 37.93 | 36.82 | 37.61 | 1,413,077 | +0.75(+2.03%) |
Jun 06, 2013 | 36.77 | 37.03 | 36.13 | 36.86 | 1,756,565 | +0.08(+0.21%) |
Jun 05, 2013 | 37.27 | 37.36 | 36.62 | 36.78 | 1,543,327 | -0.63(-1.68%) |
Jun 04, 2013 | 37.76 | 37.98 | 37.14 | 37.41 | 1,806,040 | +0.31(+0.83%) |
Jun 03, 2013 | 37.04 | 37.19 | 36.78 | 37.11 | 2,231,803 | +0.61(+1.68%) |
May 31, 2013 | 36.84 | 37.06 | 36.48 | 36.49 | 1,620,043 | -0.69(-1.84%) |
May 30, 2013 | 36.98 | 37.52 | 36.90 | 37.18 | 2,234,307 | +0.80(+2.21%) |
May 29, 2013 | 36.41 | 36.72 | 36.25 | 36.37 | 2,317,491 | -0.06(-0.15%) |
May 28, 2013 | 37.02 | 37.07 | 36.25 | 36.43 | 2,461,633 | +0.58(+1.63%) |
May 24, 2013 | 35.60 | 35.85 | 35.47 | 35.85 | 1,763,829 | +0.41(+1.16%) |
May 23, 2013 | 34.94 | 35.61 | 34.80 | 35.44 | 1,963,595 | -0.16(-0.45%) |
May 22, 2013 | 36.06 | 36.57 | 35.34 | 35.59 | 2,270,251 | -0.40(-1.12%) |
May 21, 2013 | 35.84 | 36.05 | 35.58 | 36.00 | 1,926,107 | -0.46(-1.27%) |
May 20, 2013 | 36.17 | 36.84 | 36.14 | 36.46 | 2,017,589 | -0.30(-0.83%) |
May 17, 2013 | 35.98 | 36.85 | 35.94 | 36.76 | 3,652,941 | +1.36(+3.84%) |
May 16, 2013 | 35.71 | 35.91 | 35.31 | 35.40 | 2,298,318 | -0.57(-1.58%) |
May 15, 2013 | 35.59 | 36.08 | 35.53 | 35.97 | 2,395,182 | +0.33(+0.92%) |
May 13, 2013 | 35.37 | 35.76 | 35.25 | 35.65 | 1,995,257 | -0.39(-1.09%) |
May 10, 2013 | 35.83 | 36.04 | 35.44 | 36.04 | 2,464,399 | -0.37(-1.02%) |
May 09, 2013 | 36.83 | 36.86 | 36.22 | 36.41 | 2,402,070 | -0.62(-1.68%) |
May 08, 2013 | 36.71 | 37.04 | 36.54 | 37.04 | 2,500,627 | +0.02(+0.04%) |
May 07, 2013 | 37.13 | 37.29 | 36.52 | 37.02 | 3,098,499 | +0.56(+1.54%) |
May 06, 2013 | 36.54 | 36.58 | 36.15 | 36.46 | 1,837,234 | +0.14(+0.40%) |
May 03, 2013 | 36.18 | 36.54 | 35.54 | 36.32 | 3,482,181 | +0.77(+2.18%) |
May 02, 2013 | 35.03 | 35.56 | 34.95 | 35.54 | 3,634,428 | +0.75(+2.16%) |
May 01, 2013 | 34.60 | 35.19 | 34.60 | 34.79 | 3,213,798 | -0.15(-0.43%) |
Apr 30, 2013 | 35.07 | 35.26 | 34.59 | 34.94 | 8,532,201 | +1.67(+5.02%) |
Apr 29, 2013 | 32.57 | 33.77 | 31.35 | 33.27 | 15,154,476 | +1.20(+3.74%) |
Apr 26, 2013 | 31.67 | 32.15 | 32.01 | 32.07 | 1,388,008 | -0.13(-0.40%) |
Apr 25, 2013 | 32.19 | 32.54 | 32.08 | 32.20 | 2,237,337 | +0.17(+0.52%) |
Apr 24, 2013 | 31.76 | 32.27 | 31.55 | 32.04 | 2,232,152 | +0.79(+2.53%) |
Apr 23, 2013 | 31.14 | 31.39 | 31.06 | 31.25 | 3,818,983 | +1.02(+3.36%) |
Apr 22, 2013 | 30.15 | 30.35 | 29.60 | 30.23 | 1,839,305 | +0.45(+1.50%) |
Apr 19, 2013 | 29.80 | 29.99 | 29.56 | 29.78 | 2,247,748 | +0.58(+1.97%) |
Apr 18, 2013 | 29.95 | 29.99 | 28.97 | 29.21 | 3,516,768 | -0.77(-2.56%) |
Apr 17, 2013 | 30.44 | 30.59 | 29.67 | 29.97 | 3,697,843 | -1.30(-4.15%) |
Apr 16, 2013 | 31.47 | 31.50 | 30.99 | 31.27 | 1,844,139 | +0.87(+2.87%) |
Apr 15, 2013 | 31.14 | 31.14 | 30.35 | 30.40 | 1,793,846 | -0.97(-3.10%) |
Apr 12, 2013 | 31.27 | 31.39 | 30.95 | 31.37 | 1,590,158 | -0.69(-2.15%) |
Apr 11, 2013 | 32.16 | 32.56 | 31.89 | 32.06 | 1,825,179 | +0.02(+0.05%) |
Apr 10, 2013 | 31.81 | 32.35 | 31.72 | 32.04 | 3,026,920 | +1.02(+3.30%) |
Apr 09, 2013 | 30.78 | 31.11 | 30.59 | 31.02 | 2,778,545 | +0.84(+2.79%) |
Apr 08, 2013 | 29.89 | 30.18 | 29.68 | 30.18 | 1,689,585 | +0.09(+0.30%) |
Apr 05, 2013 | 29.69 | 30.15 | 29.44 | 30.09 | 2,316,982 | +0.15(+0.51%) |
Apr 04, 2013 | 29.77 | 30.12 | 29.57 | 29.93 | 1,974,223 | +0.16(+0.54%) |
Apr 03, 2013 | 30.44 | 30.51 | 29.65 | 29.77 | 2,917,067 | -0.56(-1.85%) |
Apr 02, 2013 | 30.10 | 30.67 | 29.97 | 30.34 | 2,977,482 | +0.96(+3.25%) |