Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 34.56 | 34.95 | 34.39 | 34.57 | 11,585,132 | -0.10(-0.29%) |
Jun 27, 2013 | 34.53 | 34.89 | 34.48 | 34.67 | 8,189,947 | +0.31(+0.89%) |
Jun 26, 2013 | 34.38 | 34.64 | 34.14 | 34.37 | 9,943,168 | +0.27(+0.78%) |
Jun 25, 2013 | 34.35 | 34.60 | 33.94 | 34.10 | 12,715,216 | +0.17(+0.49%) |
Jun 24, 2013 | 34.15 | 34.33 | 33.25 | 33.93 | 13,467,388 | -0.70(-2.01%) |
Jun 21, 2013 | 34.89 | 35.01 | 34.13 | 34.63 | 12,357,406 | -0.01(-0.02%) |
Jun 20, 2013 | 35.19 | 35.29 | 34.49 | 34.64 | 13,313,764 | -1.04(-2.90%) |
Jun 19, 2013 | 36.45 | 36.75 | 35.68 | 35.68 | 11,330,428 | -0.85(-2.31%) |
Jun 18, 2013 | 36.16 | 36.85 | 36.16 | 36.52 | 11,832,792 | +0.37(+1.03%) |
Jun 17, 2013 | 35.93 | 36.41 | 35.83 | 36.15 | 8,138,909 | +0.57(+1.61%) |
Jun 14, 2013 | 35.95 | 36.05 | 35.37 | 35.58 | 9,057,922 | -0.12(-0.35%) |
Jun 13, 2013 | 34.52 | 35.80 | 34.52 | 35.70 | 8,748,217 | +1.22(+3.53%) |
Jun 12, 2013 | 35.11 | 35.29 | 34.47 | 34.48 | 8,414,465 | -0.36(-1.02%) |
Jun 11, 2013 | 34.99 | 35.32 | 34.66 | 34.84 | 8,007,871 | -0.65(-1.82%) |
Jun 10, 2013 | 35.90 | 35.92 | 35.29 | 35.48 | 7,406,026 | -0.28(-0.79%) |
Jun 07, 2013 | 35.28 | 35.84 | 35.01 | 35.77 | 8,784,029 | +0.67(+1.91%) |
Jun 06, 2013 | 34.66 | 35.12 | 34.29 | 35.09 | 9,336,658 | +0.49(+1.41%) |
Jun 05, 2013 | 34.72 | 34.90 | 34.54 | 34.61 | 11,536,775 | -0.19(-0.55%) |
Jun 04, 2013 | 35.05 | 35.53 | 34.61 | 34.80 | 12,766,648 | -0.33(-0.94%) |
Jun 03, 2013 | 34.75 | 35.16 | 34.43 | 35.13 | 9,819,060 | +0.55(+1.59%) |
May 31, 2013 | 35.04 | 35.26 | 34.58 | 34.58 | 11,332,694 | -0.64(-1.83%) |
May 30, 2013 | 35.26 | 35.58 | 34.73 | 35.22 | 18,991,858 | -0.78(-2.16%) |
May 29, 2013 | 35.52 | 36.16 | 35.49 | 36.00 | 7,724,883 | +0.17(+0.46%) |
May 28, 2013 | 36.19 | 36.31 | 35.74 | 35.83 | 11,188,037 | +0.29(+0.81%) |
May 24, 2013 | 35.82 | 35.82 | 35.18 | 35.54 | 10,232,751 | -0.41(-1.15%) |
May 23, 2013 | 35.07 | 36.06 | 34.63 | 35.96 | 13,469,022 | -0.41(-1.14%) |
May 22, 2013 | 37.01 | 37.23 | 36.12 | 36.37 | 16,004,821 | -0.67(-1.81%) |
May 21, 2013 | 37.66 | 37.80 | 36.27 | 37.04 | 21,422,308 | -0.59(-1.58%) |
May 20, 2013 | 37.20 | 37.70 | 37.10 | 37.63 | 10,041,058 | +0.25(+0.66%) |
May 17, 2013 | 36.87 | 37.39 | 36.69 | 37.39 | 16,168,228 | +1.16(+3.19%) |
May 16, 2013 | 36.44 | 36.72 | 36.13 | 36.23 | 9,949,086 | -0.23(-0.63%) |
May 15, 2013 | 36.32 | 36.57 | 35.66 | 36.46 | 11,679,889 | +0.47(+1.31%) |
May 13, 2013 | 35.63 | 36.05 | 35.63 | 35.99 | 10,728,256 | +0.14(+0.39%) |
May 10, 2013 | 35.69 | 35.86 | 35.33 | 35.85 | 10,822,644 | -0.14(-0.39%) |
May 09, 2013 | 36.05 | 36.15 | 35.74 | 35.99 | 8,099,486 | -0.12(-0.32%) |
May 08, 2013 | 35.86 | 36.18 | 35.58 | 36.11 | 8,198,709 | +0.23(+0.65%) |
May 07, 2013 | 35.73 | 36.18 | 35.43 | 35.87 | 9,956,897 | +0.30(+0.84%) |
May 06, 2013 | 35.08 | 35.78 | 35.07 | 35.58 | 9,629,386 | +0.42(+1.20%) |
May 03, 2013 | 35.35 | 35.49 | 35.07 | 35.16 | 13,763,974 | +0.12(+0.35%) |
May 02, 2013 | 34.87 | 35.20 | 34.56 | 35.03 | 14,668,419 | +0.26(+0.76%) |
May 01, 2013 | 34.70 | 34.97 | 34.44 | 34.77 | 15,526,834 | -0.57(-1.61%) |
Apr 30, 2013 | 34.37 | 35.38 | 34.34 | 35.34 | 25,746,444 | +0.99(+2.89%) |
Apr 29, 2013 | 33.77 | 34.68 | 33.43 | 34.35 | 13,528,918 | +0.83(+2.46%) |
Apr 26, 2013 | 33.49 | 33.75 | 33.49 | 33.52 | 8,377,026 | -0.15(-0.44%) |
Apr 25, 2013 | 33.91 | 34.37 | 33.59 | 33.67 | 12,145,113 | -0.14(-0.42%) |
Apr 24, 2013 | 33.31 | 34.54 | 33.27 | 33.81 | 19,688,296 | +1.02(+3.10%) |
Apr 23, 2013 | 32.59 | 33.03 | 32.21 | 32.79 | 17,144,734 | +0.33(+1.02%) |
Apr 22, 2013 | 32.19 | 32.56 | 31.44 | 32.46 | 31,585,882 | +1.72(+5.59%) |
Apr 19, 2013 | 31.45 | 31.80 | 30.38 | 30.74 | 24,213,942 | -0.41(-1.33%) |
Apr 18, 2013 | 31.21 | 31.70 | 30.63 | 31.16 | 19,144,742 | +0.02(+0.05%) |
Apr 17, 2013 | 32.40 | 32.42 | 30.94 | 31.14 | 21,138,524 | -1.65(-5.04%) |
Apr 16, 2013 | 32.30 | 32.86 | 31.86 | 32.79 | 11,784,624 | +0.85(+2.66%) |
Apr 15, 2013 | 33.12 | 33.22 | 31.85 | 31.94 | 16,318,704 | -1.82(-5.38%) |
Apr 12, 2013 | 33.70 | 33.82 | 33.11 | 33.76 | 11,641,575 | -0.26(-0.75%) |
Apr 11, 2013 | 33.48 | 34.07 | 33.14 | 34.02 | 12,233,771 | +0.64(+1.93%) |
Apr 10, 2013 | 32.35 | 33.61 | 32.34 | 33.37 | 13,268,418 | +1.06(+3.27%) |
Apr 09, 2013 | 31.78 | 32.45 | 31.54 | 32.31 | 10,274,519 | +0.58(+1.82%) |
Apr 08, 2013 | 31.84 | 31.94 | 31.51 | 31.73 | 12,768,294 | -0.16(-0.49%) |
Apr 05, 2013 | 31.38 | 32.00 | 31.23 | 31.89 | 17,081,426 | +0.05(+0.16%) |
Apr 04, 2013 | 32.02 | 32.09 | 31.55 | 31.84 | 12,548,797 | -0.17(-0.54%) |
Apr 03, 2013 | 33.00 | 33.10 | 31.77 | 32.02 | 15,713,473 | -0.94(-2.86%) |
Apr 02, 2013 | 32.99 | 33.37 | 32.70 | 32.96 | 8,358,447 | -0.03(-0.10%) |