Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 30.73 | 31.00 | 30.38 | 30.79 | 4,744,444 | -0.03(-0.09%) |
Jun 26, 2013 | 30.55 | 31.10 | 30.42 | 30.82 | 4,122,229 | +0.45(+1.49%) |
Jun 25, 2013 | 29.63 | 30.53 | 29.50 | 30.36 | 5,357,510 | +1.05(+3.58%) |
Jun 24, 2013 | 29.64 | 29.64 | 28.76 | 29.31 | 4,536,997 | -0.58(-1.93%) |
Jun 21, 2013 | 30.93 | 31.07 | 29.51 | 29.89 | 7,464,282 | -0.94(-3.06%) |
Jun 20, 2013 | 31.40 | 31.43 | 30.42 | 30.83 | 5,431,718 | -0.99(-3.12%) |
Jun 19, 2013 | 31.98 | 32.51 | 31.81 | 31.82 | 4,358,522 | -0.03(-0.09%) |
Jun 18, 2013 | 32.31 | 32.54 | 31.74 | 31.85 | 6,532,916 | -0.30(-0.92%) |
Jun 17, 2013 | 32.71 | 32.90 | 32.01 | 32.15 | 5,019,113 | -0.37(-1.15%) |
Jun 14, 2013 | 32.77 | 32.93 | 32.47 | 32.52 | 2,751,845 | -0.30(-0.92%) |
Jun 13, 2013 | 32.45 | 33.09 | 32.04 | 32.83 | 4,182,769 | +0.24(+0.75%) |
Jun 12, 2013 | 32.78 | 33.18 | 32.49 | 32.58 | 4,229,478 | +0.14(+0.42%) |
Jun 11, 2013 | 32.81 | 32.93 | 32.44 | 32.44 | 4,602,712 | -0.91(-2.72%) |
Jun 10, 2013 | 34.03 | 34.18 | 33.15 | 33.35 | 3,814,741 | -0.66(-1.95%) |
Jun 07, 2013 | 34.51 | 34.56 | 33.90 | 34.01 | 2,213,555 | -0.38(-1.11%) |
Jun 06, 2013 | 33.82 | 34.50 | 33.72 | 34.39 | 2,096,605 | +0.58(+1.72%) |
Jun 05, 2013 | 34.25 | 34.58 | 33.42 | 33.81 | 3,596,310 | -0.63(-1.82%) |
Jun 04, 2013 | 34.55 | 34.80 | 33.83 | 34.44 | 3,208,149 | -0.23(-0.66%) |
Jun 03, 2013 | 35.68 | 35.86 | 34.29 | 34.67 | 4,451,075 | -0.96(-2.69%) |
May 31, 2013 | 35.98 | 36.60 | 35.62 | 35.62 | 3,321,116 | -0.39(-1.08%) |
May 30, 2013 | 36.29 | 36.52 | 35.71 | 36.01 | 3,317,356 | -0.30(-0.83%) |
May 29, 2013 | 35.62 | 36.43 | 35.36 | 36.32 | 4,575,857 | +0.57(+1.59%) |
May 28, 2013 | 35.50 | 36.24 | 35.33 | 35.75 | 2,826,173 | +0.68(+1.93%) |
May 24, 2013 | 34.79 | 35.11 | 34.26 | 35.07 | 2,139,134 | -0.17(-0.47%) |
May 23, 2013 | 35.11 | 35.69 | 34.62 | 35.24 | 5,334,019 | -0.42(-1.19%) |
May 22, 2013 | 35.23 | 35.82 | 34.91 | 35.66 | 6,390,673 | +0.53(+1.52%) |
May 21, 2013 | 36.03 | 36.14 | 35.10 | 35.13 | 4,897,206 | -0.78(-2.16%) |
May 20, 2013 | 35.60 | 36.28 | 35.53 | 35.91 | 5,639,703 | +0.40(+1.11%) |
May 17, 2013 | 34.06 | 35.73 | 34.05 | 35.51 | 7,283,403 | +1.48(+4.36%) |
May 16, 2013 | 35.01 | 35.29 | 34.01 | 34.03 | 5,387,149 | -0.83(-2.37%) |
May 15, 2013 | 34.21 | 35.57 | 34.21 | 34.85 | 6,393,788 | +0.68(+2.00%) |
May 13, 2013 | 34.47 | 34.54 | 33.55 | 34.17 | 4,379,594 | -0.37(-1.08%) |
May 10, 2013 | 35.21 | 35.21 | 34.29 | 34.55 | 6,317,862 | -1.05(-2.95%) |
May 09, 2013 | 36.05 | 36.11 | 34.98 | 35.60 | 6,242,187 | -0.59(-1.63%) |
May 08, 2013 | 37.06 | 37.42 | 35.88 | 36.19 | 7,489,676 | -1.04(-2.78%) |
May 07, 2013 | 36.50 | 37.36 | 35.98 | 37.22 | 6,805,743 | -0.01(-0.02%) |
May 06, 2013 | 36.36 | 37.72 | 36.36 | 37.23 | 5,589,065 | +0.91(+2.52%) |
May 03, 2013 | 35.37 | 36.41 | 35.68 | 36.32 | 3,413,683 | +0.64(+1.80%) |
May 02, 2013 | 34.91 | 35.76 | 34.63 | 35.68 | 4,087,358 | +1.12(+3.25%) |
May 01, 2013 | 35.27 | 35.27 | 34.26 | 34.55 | 5,558,691 | -1.04(-2.91%) |
Apr 30, 2013 | 36.29 | 36.60 | 35.05 | 35.59 | 5,582,377 | -0.56(-1.55%) |
Apr 29, 2013 | 36.38 | 36.77 | 35.88 | 36.15 | 3,569,735 | +0.05(+0.14%) |
Apr 26, 2013 | 36.11 | 36.55 | 35.59 | 36.10 | 3,207,718 | -0.45(-1.22%) |
Apr 25, 2013 | 37.76 | 37.78 | 36.24 | 36.55 | 9,321,062 | -0.91(-2.42%) |
Apr 24, 2013 | 36.84 | 38.05 | 36.81 | 37.45 | 6,076,372 | +0.83(+2.28%) |
Apr 23, 2013 | 36.20 | 36.97 | 36.13 | 36.62 | 3,837,722 | +0.55(+1.52%) |
Apr 22, 2013 | 35.99 | 36.38 | 35.45 | 36.07 | 4,827,055 | +0.14(+0.40%) |
Apr 19, 2013 | 34.98 | 36.28 | 34.67 | 35.93 | 5,863,786 | +1.02(+2.93%) |
Apr 18, 2013 | 34.37 | 35.11 | 34.01 | 34.91 | 5,690,422 | +1.17(+3.46%) |
Apr 17, 2013 | 33.80 | 34.01 | 33.12 | 33.74 | 5,188,375 | -0.49(-1.43%) |
Apr 16, 2013 | 33.39 | 34.70 | 33.29 | 34.23 | 6,115,073 | +1.19(+3.62%) |
Apr 15, 2013 | 33.17 | 33.42 | 32.57 | 33.03 | 6,403,858 | -0.67(-1.99%) |
Apr 12, 2013 | 33.15 | 33.82 | 32.76 | 33.70 | 4,594,393 | +0.27(+0.80%) |
Apr 11, 2013 | 34.93 | 34.94 | 33.21 | 33.44 | 5,995,505 | -1.50(-4.30%) |
Apr 10, 2013 | 35.54 | 35.59 | 34.88 | 34.94 | 4,026,244 | -0.20(-0.57%) |
Apr 09, 2013 | 35.20 | 35.94 | 34.78 | 35.14 | 4,840,080 | -0.16(-0.45%) |
Apr 08, 2013 | 34.55 | 35.30 | 33.89 | 35.30 | 4,206,657 | +0.96(+2.79%) |
Apr 05, 2013 | 34.07 | 34.89 | 33.70 | 34.34 | 3,797,252 | -0.38(-1.10%) |
Apr 04, 2013 | 34.09 | 35.22 | 33.68 | 34.73 | 5,188,395 | +0.37(+1.07%) |
Apr 03, 2013 | 35.47 | 35.62 | 33.03 | 34.36 | 11,614,730 | -1.17(-3.30%) |
Apr 02, 2013 | 37.01 | 37.15 | 35.37 | 35.53 | 6,050,715 | -1.42(-3.84%) |