Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 34.74 | 35.14 | 34.57 | 34.75 | 11,524,580 | -0.10(-0.29%) |
Jun 27, 2013 | 34.71 | 35.07 | 34.66 | 34.85 | 8,147,140 | +0.31(+0.89%) |
Jun 26, 2013 | 34.56 | 34.82 | 34.32 | 34.55 | 9,891,198 | +0.27(+0.78%) |
Jun 25, 2013 | 34.53 | 34.78 | 34.12 | 34.28 | 12,648,758 | +0.17(+0.49%) |
Jun 24, 2013 | 34.33 | 34.51 | 33.42 | 34.11 | 13,396,998 | -0.70(-2.01%) |
Jun 21, 2013 | 35.07 | 35.20 | 34.31 | 34.81 | 12,292,817 | -0.01(-0.02%) |
Jun 20, 2013 | 35.37 | 35.48 | 34.67 | 34.82 | 13,244,177 | -1.04(-2.90%) |
Jun 19, 2013 | 36.65 | 36.95 | 35.86 | 35.86 | 11,271,207 | -0.85(-2.31%) |
Jun 18, 2013 | 36.35 | 37.05 | 36.35 | 36.71 | 11,770,946 | +0.37(+1.03%) |
Jun 17, 2013 | 36.12 | 36.60 | 36.02 | 36.34 | 8,096,370 | +0.57(+1.61%) |
Jun 14, 2013 | 36.14 | 36.24 | 35.55 | 35.76 | 9,010,579 | -0.12(-0.35%) |
Jun 13, 2013 | 34.70 | 35.99 | 34.70 | 35.89 | 8,702,493 | +1.22(+3.53%) |
Jun 12, 2013 | 35.30 | 35.48 | 34.65 | 34.66 | 8,370,485 | -0.36(-1.02%) |
Jun 11, 2013 | 35.17 | 35.50 | 34.85 | 35.02 | 7,966,016 | -0.65(-1.82%) |
Jun 10, 2013 | 36.09 | 36.10 | 35.48 | 35.67 | 7,367,317 | -0.28(-0.79%) |
Jun 07, 2013 | 35.46 | 36.03 | 35.20 | 35.95 | 8,738,118 | +0.67(+1.91%) |
Jun 06, 2013 | 34.85 | 35.30 | 34.47 | 35.28 | 9,287,859 | +0.49(+1.41%) |
Jun 05, 2013 | 34.90 | 35.09 | 34.72 | 34.79 | 11,476,476 | -0.19(-0.55%) |
Jun 04, 2013 | 35.23 | 35.71 | 34.80 | 34.98 | 12,699,921 | -0.33(-0.94%) |
Jun 03, 2013 | 34.93 | 35.35 | 34.61 | 35.31 | 9,767,739 | +0.55(+1.59%) |
May 31, 2013 | 35.22 | 35.45 | 34.76 | 34.76 | 11,273,462 | -0.65(-1.83%) |
May 30, 2013 | 35.45 | 35.76 | 34.91 | 35.41 | 18,892,592 | -0.78(-2.16%) |
May 29, 2013 | 35.71 | 36.35 | 35.68 | 36.19 | 7,684,507 | +0.17(+0.46%) |
May 28, 2013 | 36.38 | 36.50 | 35.93 | 36.02 | 11,129,561 | +0.29(+0.81%) |
May 24, 2013 | 36.01 | 36.01 | 35.37 | 35.73 | 10,179,268 | -0.42(-1.15%) |
May 23, 2013 | 35.26 | 36.25 | 34.81 | 36.15 | 13,398,623 | -0.42(-1.14%) |
May 22, 2013 | 37.21 | 37.42 | 36.31 | 36.56 | 15,921,169 | -0.67(-1.81%) |
May 21, 2013 | 37.86 | 38.00 | 36.46 | 37.23 | 21,310,340 | -0.60(-1.58%) |
May 20, 2013 | 37.39 | 37.90 | 37.29 | 37.83 | 9,988,576 | +0.25(+0.66%) |
May 17, 2013 | 37.07 | 37.58 | 36.88 | 37.58 | 16,083,721 | +1.16(+3.19%) |
May 16, 2013 | 36.64 | 36.91 | 36.32 | 36.42 | 9,897,086 | -0.23(-0.63%) |
May 15, 2013 | 36.51 | 36.76 | 35.84 | 36.65 | 11,618,841 | +0.47(+1.31%) |
May 13, 2013 | 35.82 | 36.24 | 35.82 | 36.18 | 10,672,182 | +0.14(+0.39%) |
May 10, 2013 | 35.88 | 36.05 | 35.51 | 36.04 | 10,766,077 | -0.14(-0.39%) |
May 09, 2013 | 36.24 | 36.34 | 35.93 | 36.18 | 8,057,152 | -0.12(-0.32%) |
May 08, 2013 | 36.05 | 36.37 | 35.76 | 36.30 | 8,155,857 | +0.23(+0.64%) |
May 07, 2013 | 35.92 | 36.37 | 35.61 | 36.06 | 9,904,855 | +0.30(+0.84%) |
May 06, 2013 | 35.27 | 35.97 | 35.26 | 35.76 | 9,579,056 | +0.42(+1.20%) |
May 03, 2013 | 35.54 | 35.67 | 35.26 | 35.34 | 13,692,034 | +0.12(+0.35%) |
May 02, 2013 | 35.06 | 35.38 | 34.75 | 35.22 | 14,591,751 | +0.27(+0.76%) |
May 01, 2013 | 34.88 | 35.16 | 34.63 | 34.95 | 15,445,680 | -0.57(-1.61%) |
Apr 30, 2013 | 34.55 | 35.56 | 34.52 | 35.52 | 25,611,874 | +1.00(+2.89%) |
Apr 29, 2013 | 33.94 | 34.87 | 33.60 | 34.53 | 13,458,206 | +0.83(+2.47%) |
Apr 26, 2013 | 33.67 | 33.93 | 33.67 | 33.70 | 8,333,242 | -0.15(-0.44%) |
Apr 25, 2013 | 34.09 | 34.55 | 33.77 | 33.85 | 12,081,634 | -0.14(-0.42%) |
Apr 24, 2013 | 33.49 | 34.72 | 33.45 | 33.99 | 19,585,392 | +1.02(+3.10%) |
Apr 23, 2013 | 32.77 | 33.21 | 32.38 | 32.96 | 17,055,122 | +0.33(+1.02%) |
Apr 22, 2013 | 32.36 | 32.73 | 31.60 | 32.63 | 31,420,792 | +1.73(+5.59%) |
Apr 19, 2013 | 31.62 | 31.97 | 30.54 | 30.91 | 24,087,384 | -0.42(-1.33%) |
Apr 18, 2013 | 31.37 | 31.86 | 30.79 | 31.32 | 19,044,678 | +0.02(+0.05%) |
Apr 17, 2013 | 32.57 | 32.59 | 31.10 | 31.30 | 21,028,040 | -1.66(-5.04%) |
Apr 16, 2013 | 32.47 | 33.03 | 32.03 | 32.96 | 11,723,029 | +0.86(+2.66%) |
Apr 15, 2013 | 33.30 | 33.40 | 32.02 | 32.11 | 16,233,411 | -1.83(-5.38%) |
Apr 12, 2013 | 33.88 | 33.99 | 33.29 | 33.94 | 11,580,728 | -0.26(-0.75%) |
Apr 11, 2013 | 33.65 | 34.25 | 33.31 | 34.19 | 12,169,829 | +0.65(+1.93%) |
Apr 10, 2013 | 32.52 | 33.79 | 32.51 | 33.55 | 13,199,068 | +1.06(+3.27%) |
Apr 09, 2013 | 31.95 | 32.62 | 31.71 | 32.48 | 10,220,817 | +0.58(+1.82%) |
Apr 08, 2013 | 32.01 | 32.11 | 31.68 | 31.90 | 12,701,558 | -0.16(-0.49%) |
Apr 05, 2013 | 31.54 | 32.17 | 31.39 | 32.06 | 16,992,146 | +0.05(+0.16%) |
Apr 04, 2013 | 32.18 | 32.26 | 31.72 | 32.01 | 12,483,209 | -0.17(-0.54%) |
Apr 03, 2013 | 33.17 | 33.27 | 31.93 | 32.18 | 15,631,343 | -0.95(-2.86%) |
Apr 02, 2013 | 33.16 | 33.55 | 32.87 | 33.13 | 8,314,760 | -0.03(-0.10%) |