Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 30.89 | 31.09 | 30.76 | 30.83 | 10,120,251 | -0.17(-0.56%) |
Jun 27, 2013 | 31.22 | 31.22 | 30.98 | 31.01 | 5,812,518 | -0.02(-0.05%) |
Jun 26, 2013 | 31.01 | 31.10 | 30.73 | 31.02 | 6,352,769 | +0.14(+0.47%) |
Jun 25, 2013 | 31.05 | 31.05 | 30.68 | 30.88 | 6,636,108 | +0.18(+0.60%) |
Jun 24, 2013 | 30.73 | 30.93 | 30.38 | 30.69 | 15,451,214 | -0.49(-1.59%) |
Jun 21, 2013 | 31.58 | 31.59 | 30.86 | 31.19 | 13,765,891 | -0.11(-0.35%) |
Jun 20, 2013 | 31.64 | 31.80 | 31.19 | 31.30 | 16,531,148 | -0.83(-2.58%) |
Jun 19, 2013 | 32.31 | 32.51 | 32.13 | 32.13 | 10,554,724 | -0.25(-0.76%) |
Jun 18, 2013 | 32.21 | 32.42 | 32.16 | 32.38 | 5,212,561 | +0.14(+0.45%) |
Jun 17, 2013 | 32.23 | 32.30 | 32.03 | 32.23 | 5,624,689 | +0.27(+0.85%) |
Jun 14, 2013 | 32.09 | 32.34 | 31.88 | 31.96 | 6,301,874 | -0.23(-0.72%) |
Jun 13, 2013 | 31.53 | 32.25 | 31.49 | 32.19 | 11,761,237 | +0.58(+1.84%) |
Jun 12, 2013 | 32.01 | 32.10 | 31.59 | 31.61 | 9,686,014 | -0.16(-0.50%) |
Jun 11, 2013 | 31.85 | 32.10 | 31.67 | 31.77 | 7,595,627 | -0.45(-1.39%) |
Jun 10, 2013 | 32.18 | 32.30 | 32.09 | 32.22 | 5,806,339 | +0.15(+0.47%) |
Jun 07, 2013 | 31.86 | 32.10 | 31.74 | 32.06 | 12,453,040 | +0.30(+0.93%) |
Jun 06, 2013 | 31.55 | 31.78 | 31.41 | 31.77 | 9,050,671 | +0.21(+0.66%) |
Jun 05, 2013 | 32.19 | 32.19 | 31.56 | 31.56 | 10,914,938 | -0.72(-2.22%) |
Jun 04, 2013 | 32.32 | 32.50 | 32.10 | 32.28 | 7,928,296 | -0.04(-0.12%) |
Jun 03, 2013 | 32.25 | 32.34 | 31.94 | 32.32 | 7,850,048 | +0.16(+0.50%) |
May 31, 2013 | 32.45 | 32.70 | 32.14 | 32.16 | 9,745,191 | -0.51(-1.56%) |
May 30, 2013 | 32.63 | 32.79 | 32.50 | 32.67 | 6,177,486 | +0.10(+0.32%) |
May 29, 2013 | 32.52 | 32.64 | 32.26 | 32.57 | 7,778,888 | -0.10(-0.32%) |
May 28, 2013 | 32.76 | 32.80 | 32.56 | 32.67 | 7,021,575 | +0.30(+0.91%) |
May 24, 2013 | 32.34 | 32.42 | 32.14 | 32.38 | 7,246,207 | -0.11(-0.34%) |
May 23, 2013 | 32.12 | 32.56 | 31.96 | 32.49 | 8,647,961 | +0.02(+0.05%) |
May 22, 2013 | 32.93 | 33.21 | 32.35 | 32.47 | 15,403,914 | -0.45(-1.36%) |
May 21, 2013 | 33.05 | 33.10 | 32.86 | 32.92 | 5,693,897 | -0.04(-0.12%) |
May 20, 2013 | 32.87 | 33.12 | 32.80 | 32.96 | 6,583,931 | +0.03(+0.10%) |
May 17, 2013 | 32.64 | 32.97 | 32.64 | 32.93 | 8,831,006 | +0.35(+1.08%) |
May 16, 2013 | 32.58 | 32.84 | 32.50 | 32.57 | 5,747,958 | -0.15(-0.45%) |
May 15, 2013 | 32.42 | 32.84 | 32.39 | 32.72 | 6,641,822 | +0.58(+1.80%) |
May 13, 2013 | 32.34 | 32.37 | 32.06 | 32.14 | 5,583,865 | -0.23(-0.72%) |
May 10, 2013 | 32.38 | 32.45 | 32.14 | 32.38 | 6,114,173 | -0.03(-0.10%) |
May 09, 2013 | 32.47 | 32.57 | 32.31 | 32.41 | 7,467,775 | -0.04(-0.12%) |
May 08, 2013 | 32.14 | 32.45 | 32.09 | 32.45 | 6,433,514 | +0.28(+0.87%) |
May 07, 2013 | 31.95 | 32.22 | 31.84 | 32.17 | 7,622,041 | +0.30(+0.95%) |
May 06, 2013 | 31.86 | 31.91 | 31.70 | 31.86 | 5,833,404 | +0.09(+0.28%) |
May 03, 2013 | 31.67 | 31.87 | 31.23 | 31.78 | 7,306,142 | +0.55(+1.76%) |
May 02, 2013 | 31.15 | 31.30 | 30.86 | 31.23 | 7,736,109 | +0.22(+0.72%) |
May 01, 2013 | 31.39 | 31.47 | 30.98 | 31.00 | 12,958,258 | -0.56(-1.77%) |
Apr 30, 2013 | 31.46 | 31.58 | 31.23 | 31.56 | 13,384,539 | +0.05(+0.15%) |
Apr 29, 2013 | 31.13 | 31.55 | 31.03 | 31.51 | 8,701,871 | +0.47(+1.52%) |
Apr 26, 2013 | 31.47 | 31.49 | 30.93 | 31.04 | 9,735,372 | -0.45(-1.42%) |
Apr 25, 2013 | 31.42 | 31.74 | 31.32 | 31.49 | 7,968,511 | +0.34(+1.10%) |
Apr 24, 2013 | 30.80 | 31.21 | 30.76 | 31.15 | 8,852,443 | +0.46(+1.51%) |
Apr 23, 2013 | 30.50 | 30.72 | 30.37 | 30.68 | 11,365,749 | +0.26(+0.87%) |
Apr 22, 2013 | 30.28 | 30.53 | 29.97 | 30.42 | 8,991,881 | +0.29(+0.95%) |
Apr 19, 2013 | 29.96 | 30.14 | 29.89 | 30.13 | 13,486,633 | +0.35(+1.18%) |
Apr 18, 2013 | 29.98 | 30.06 | 29.61 | 29.78 | 21,726,634 | -0.09(-0.29%) |
Apr 17, 2013 | 30.05 | 30.11 | 29.71 | 29.87 | 12,335,458 | -0.45(-1.47%) |
Apr 16, 2013 | 30.03 | 30.33 | 30.03 | 30.32 | 12,037,719 | +0.54(+1.82%) |
Apr 15, 2013 | 30.60 | 30.68 | 29.73 | 29.77 | 25,850,080 | -1.14(-3.69%) |
Apr 12, 2013 | 31.19 | 31.31 | 30.77 | 30.91 | 15,654,200 | -0.46(-1.47%) |
Apr 11, 2013 | 31.21 | 31.52 | 31.19 | 31.38 | 9,326,288 | +0.14(+0.43%) |
Apr 10, 2013 | 31.11 | 31.26 | 30.99 | 31.24 | 7,777,391 | +0.22(+0.69%) |
Apr 09, 2013 | 30.72 | 31.14 | 30.72 | 31.03 | 11,422,048 | +0.36(+1.17%) |
Apr 08, 2013 | 30.47 | 30.68 | 30.43 | 30.67 | 5,159,567 | +0.10(+0.31%) |
Apr 05, 2013 | 30.28 | 30.59 | 30.28 | 30.57 | 9,581,742 | -0.13(-0.42%) |
Apr 04, 2013 | 30.48 | 30.84 | 30.48 | 30.70 | 11,476,243 | +0.26(+0.87%) |
Apr 03, 2013 | 30.69 | 30.84 | 30.29 | 30.44 | 18,634,794 | -0.26(-0.83%) |
Apr 02, 2013 | 31.05 | 31.11 | 30.63 | 30.69 | 11,915,324 | -0.30(-0.98%) |