Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 33.49 | 33.50 | 32.53 | 32.56 | 9,809,938 | -1.21(-3.58%) |
Jun 27, 2013 | 33.10 | 33.88 | 32.85 | 33.77 | 9,537,471 | +1.24(+3.80%) |
Jun 26, 2013 | 32.21 | 32.75 | 31.90 | 32.54 | 8,721,588 | +0.70(+2.21%) |
Jun 25, 2013 | 33.06 | 33.38 | 31.44 | 31.83 | 24,072,844 | +0.22(+0.69%) |
Jun 24, 2013 | 31.33 | 32.11 | 30.54 | 31.61 | 14,798,364 | -0.24(-0.74%) |
Jun 21, 2013 | 31.87 | 32.24 | 30.14 | 31.85 | 17,705,270 | +0.28(+0.89%) |
Jun 20, 2013 | 33.70 | 33.70 | 31.14 | 31.57 | 19,555,998 | -2.63(-7.69%) |
Jun 19, 2013 | 35.55 | 35.71 | 34.13 | 34.20 | 6,274,389 | -1.33(-3.74%) |
Jun 18, 2013 | 35.46 | 35.61 | 34.66 | 35.53 | 5,542,070 | +0.00(+0.00%) |
Jun 17, 2013 | 35.61 | 36.11 | 35.17 | 35.53 | 5,501,630 | +0.26(+0.74%) |
Jun 14, 2013 | 34.88 | 35.82 | 34.88 | 35.27 | 5,363,739 | +0.27(+0.77%) |
Jun 13, 2013 | 33.21 | 35.32 | 33.21 | 34.99 | 8,383,130 | +1.82(+5.47%) |
Jun 12, 2013 | 33.76 | 33.90 | 32.99 | 33.18 | 6,362,537 | +0.09(+0.27%) |
Jun 11, 2013 | 33.29 | 33.86 | 32.83 | 33.09 | 6,276,243 | -0.62(-1.85%) |
Jun 10, 2013 | 34.41 | 34.54 | 33.34 | 33.71 | 6,415,910 | -1.17(-3.34%) |
Jun 07, 2013 | 35.27 | 35.78 | 34.23 | 34.88 | 6,903,484 | +0.05(+0.13%) |
Jun 06, 2013 | 33.81 | 34.90 | 33.34 | 34.83 | 6,713,383 | +0.99(+2.94%) |
Jun 05, 2013 | 34.32 | 34.77 | 33.25 | 33.84 | 7,207,023 | -0.53(-1.55%) |
Jun 04, 2013 | 35.57 | 36.05 | 34.17 | 34.37 | 9,156,636 | -1.08(-3.03%) |
Jun 03, 2013 | 35.76 | 36.05 | 34.33 | 35.45 | 5,921,116 | -0.08(-0.23%) |
May 31, 2013 | 36.11 | 36.72 | 35.47 | 35.53 | 5,175,225 | -0.74(-2.04%) |
May 30, 2013 | 36.58 | 37.14 | 36.02 | 36.27 | 4,657,152 | -0.20(-0.55%) |
May 29, 2013 | 37.69 | 37.75 | 36.35 | 36.47 | 7,367,808 | -1.67(-4.38%) |
May 28, 2013 | 39.30 | 39.48 | 37.75 | 38.14 | 4,512,705 | -0.52(-1.36%) |
May 24, 2013 | 38.78 | 38.83 | 38.27 | 38.66 | 3,227,988 | -0.55(-1.41%) |
May 23, 2013 | 37.63 | 39.57 | 37.27 | 39.21 | 8,870,983 | +1.00(+2.62%) |
May 22, 2013 | 38.69 | 39.58 | 37.80 | 38.21 | 5,361,897 | -0.16(-0.42%) |
May 21, 2013 | 39.12 | 39.28 | 37.59 | 38.37 | 5,250,374 | -0.68(-1.74%) |
May 20, 2013 | 39.57 | 40.12 | 38.86 | 39.05 | 3,336,849 | -0.54(-1.37%) |
May 17, 2013 | 38.95 | 39.74 | 38.95 | 39.59 | 2,929,392 | +0.80(+2.05%) |
May 16, 2013 | 39.11 | 39.58 | 38.28 | 38.80 | 5,260,565 | -0.69(-1.74%) |
May 15, 2013 | 39.55 | 39.93 | 39.18 | 39.48 | 3,174,783 | +0.42(+1.06%) |
May 13, 2013 | 38.38 | 39.24 | 38.36 | 39.07 | 3,219,940 | +0.51(+1.31%) |
May 10, 2013 | 38.23 | 38.75 | 38.18 | 38.56 | 2,574,635 | +0.25(+0.66%) |
May 09, 2013 | 38.16 | 39.41 | 38.15 | 38.31 | 3,669,225 | +0.14(+0.35%) |
May 08, 2013 | 38.00 | 38.25 | 37.42 | 38.17 | 3,467,075 | +0.05(+0.12%) |
May 07, 2013 | 38.09 | 38.27 | 37.52 | 38.13 | 2,339,748 | +0.07(+0.19%) |
May 06, 2013 | 37.98 | 38.37 | 37.73 | 38.06 | 2,091,222 | +0.01(+0.02%) |
May 03, 2013 | 38.36 | 38.49 | 37.73 | 38.05 | 5,096,415 | +0.17(+0.45%) |
May 02, 2013 | 36.82 | 38.14 | 36.55 | 37.88 | 4,406,774 | +1.40(+3.84%) |
May 01, 2013 | 36.86 | 37.07 | 36.34 | 36.48 | 3,692,431 | -0.77(-2.06%) |
Apr 30, 2013 | 37.31 | 37.62 | 36.57 | 37.24 | 5,475,217 | -0.18(-0.48%) |
Apr 29, 2013 | 38.19 | 38.76 | 37.38 | 37.42 | 4,151,652 | -0.80(-2.08%) |
Apr 26, 2013 | 38.29 | 38.58 | 37.89 | 38.22 | 4,459,296 | +0.33(+0.88%) |
Apr 25, 2013 | 37.52 | 38.40 | 37.19 | 37.89 | 3,855,453 | +0.47(+1.26%) |
Apr 24, 2013 | 37.57 | 38.17 | 36.93 | 37.42 | 5,419,786 | -0.04(-0.10%) |
Apr 23, 2013 | 36.46 | 37.51 | 36.01 | 37.45 | 8,906,426 | +2.40(+6.86%) |
Apr 22, 2013 | 34.49 | 35.11 | 33.53 | 35.05 | 5,419,972 | +0.60(+1.73%) |
Apr 19, 2013 | 33.86 | 34.56 | 33.18 | 34.45 | 4,956,161 | +0.85(+2.52%) |
Apr 18, 2013 | 34.57 | 34.59 | 33.23 | 33.60 | 5,122,483 | -0.96(-2.77%) |
Apr 17, 2013 | 34.57 | 34.67 | 33.75 | 34.56 | 4,678,559 | -0.37(-1.06%) |
Apr 16, 2013 | 35.07 | 35.41 | 34.06 | 34.93 | 6,784,772 | +0.83(+2.44%) |
Apr 15, 2013 | 36.16 | 36.21 | 33.99 | 34.10 | 6,802,994 | -2.44(-6.67%) |
Apr 12, 2013 | 35.00 | 36.81 | 34.96 | 36.54 | 6,684,344 | +1.28(+3.64%) |
Apr 11, 2013 | 35.59 | 35.85 | 35.10 | 35.26 | 4,806,202 | -0.41(-1.14%) |
Apr 10, 2013 | 35.98 | 36.01 | 35.20 | 35.66 | 4,105,450 | -0.21(-0.58%) |
Apr 09, 2013 | 36.47 | 36.67 | 35.62 | 35.87 | 3,618,745 | -0.63(-1.73%) |
Apr 08, 2013 | 35.41 | 36.52 | 34.97 | 36.50 | 4,544,375 | +0.99(+2.80%) |
Apr 05, 2013 | 34.37 | 35.65 | 34.25 | 35.51 | 4,670,859 | +0.50(+1.42%) |
Apr 04, 2013 | 35.36 | 35.38 | 34.71 | 35.01 | 4,956,866 | -0.13(-0.36%) |
Apr 03, 2013 | 36.11 | 36.22 | 34.38 | 35.14 | 7,356,519 | -0.99(-2.75%) |
Apr 02, 2013 | 36.77 | 37.13 | 36.11 | 36.13 | 4,093,822 | -0.52(-1.43%) |