Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 29.14 | 29.40 | 28.78 | 28.79 | 5,299,168 | -0.45(-1.54%) |
Jun 27, 2013 | 29.62 | 29.81 | 29.08 | 29.24 | 6,103,610 | -0.20(-0.68%) |
Jun 26, 2013 | 29.37 | 29.78 | 29.13 | 29.44 | 6,563,503 | +0.29(+1.00%) |
Jun 25, 2013 | 28.51 | 29.20 | 28.41 | 29.15 | 8,276,489 | +1.08(+3.86%) |
Jun 24, 2013 | 28.13 | 28.48 | 27.60 | 28.07 | 7,977,382 | -0.47(-1.63%) |
Jun 21, 2013 | 28.73 | 28.87 | 28.15 | 28.53 | 8,951,359 | -0.02(-0.06%) |
Jun 20, 2013 | 29.28 | 29.36 | 28.43 | 28.55 | 7,148,576 | -1.15(-3.87%) |
Jun 19, 2013 | 29.97 | 30.37 | 29.70 | 29.70 | 6,529,635 | -0.32(-1.05%) |
Jun 18, 2013 | 29.24 | 30.12 | 29.14 | 30.02 | 9,095,379 | +0.88(+3.03%) |
Jun 17, 2013 | 28.90 | 29.33 | 28.79 | 29.13 | 5,695,416 | +0.51(+1.77%) |
Jun 14, 2013 | 28.55 | 28.78 | 28.36 | 28.63 | 4,797,733 | +0.01(+0.03%) |
Jun 13, 2013 | 27.79 | 28.73 | 27.77 | 28.62 | 6,638,951 | +0.81(+2.90%) |
Jun 12, 2013 | 28.67 | 28.67 | 27.78 | 27.81 | 5,640,741 | -0.52(-1.85%) |
Jun 11, 2013 | 28.50 | 28.69 | 28.23 | 28.33 | 2,868,885 | -0.57(-1.96%) |
Jun 10, 2013 | 29.21 | 29.24 | 28.81 | 28.90 | 5,366,618 | -0.02(-0.06%) |
Jun 07, 2013 | 29.02 | 29.33 | 28.77 | 28.92 | 4,765,005 | +0.08(+0.29%) |
Jun 06, 2013 | 28.43 | 28.83 | 28.18 | 28.83 | 3,947,596 | +0.48(+1.70%) |
Jun 05, 2013 | 29.04 | 29.07 | 28.33 | 28.35 | 5,499,946 | -0.74(-2.55%) |
Jun 04, 2013 | 29.43 | 29.56 | 28.79 | 29.09 | 6,699,516 | -0.43(-1.47%) |
Jun 03, 2013 | 28.82 | 29.54 | 28.72 | 29.53 | 6,469,317 | +0.89(+3.11%) |
May 31, 2013 | 29.18 | 29.31 | 28.63 | 28.63 | 5,410,537 | -0.63(-2.16%) |
May 30, 2013 | 29.46 | 29.51 | 29.10 | 29.27 | 6,532,024 | -0.26(-0.87%) |
May 29, 2013 | 29.33 | 29.68 | 29.15 | 29.53 | 4,587,923 | -0.02(-0.06%) |
May 28, 2013 | 29.67 | 29.78 | 29.31 | 29.54 | 4,520,311 | +0.27(+0.94%) |
May 24, 2013 | 29.03 | 29.28 | 28.86 | 29.27 | 3,867,377 | -0.07(-0.23%) |
May 23, 2013 | 29.03 | 29.48 | 28.82 | 29.33 | 7,117,934 | -0.13(-0.45%) |
May 22, 2013 | 30.00 | 30.36 | 29.25 | 29.47 | 7,392,204 | -0.58(-1.94%) |
May 21, 2013 | 30.26 | 30.49 | 29.87 | 30.05 | 5,474,969 | -0.24(-0.80%) |
May 20, 2013 | 30.07 | 30.54 | 30.04 | 30.29 | 6,208,859 | +0.19(+0.64%) |
May 17, 2013 | 29.40 | 30.17 | 29.39 | 30.10 | 6,249,788 | +0.83(+2.84%) |
May 16, 2013 | 29.06 | 29.54 | 29.02 | 29.27 | 6,722,045 | +0.12(+0.43%) |
May 15, 2013 | 29.30 | 29.30 | 28.69 | 29.14 | 5,802,724 | +0.59(+2.07%) |
May 13, 2013 | 28.33 | 28.63 | 28.25 | 28.55 | 6,533,506 | +0.09(+0.32%) |
May 10, 2013 | 28.71 | 28.71 | 28.12 | 28.46 | 6,807,256 | -0.36(-1.24%) |
May 09, 2013 | 28.77 | 29.00 | 28.21 | 28.82 | 6,817,009 | +0.05(+0.17%) |
May 08, 2013 | 28.73 | 28.97 | 28.25 | 28.77 | 8,626,435 | +0.32(+1.14%) |
May 07, 2013 | 28.14 | 28.47 | 27.89 | 28.44 | 7,350,892 | +0.62(+2.23%) |
May 06, 2013 | 27.73 | 28.03 | 27.49 | 27.82 | 5,686,166 | +0.04(+0.15%) |
May 03, 2013 | 27.14 | 27.84 | 26.89 | 27.78 | 7,993,411 | +0.89(+3.30%) |
May 02, 2013 | 26.49 | 26.97 | 26.36 | 26.89 | 5,085,455 | +0.47(+1.79%) |
May 01, 2013 | 26.76 | 26.77 | 26.33 | 26.42 | 6,344,765 | -0.65(-2.39%) |
Apr 30, 2013 | 26.98 | 27.16 | 26.75 | 27.07 | 5,780,217 | +0.06(+0.21%) |
Apr 29, 2013 | 26.73 | 27.04 | 26.40 | 27.01 | 5,872,265 | +0.73(+2.77%) |
Apr 26, 2013 | 26.36 | 26.41 | 26.00 | 26.28 | 5,667,209 | -0.12(-0.47%) |
Apr 25, 2013 | 26.11 | 26.91 | 25.97 | 26.41 | 8,220,412 | +0.41(+1.59%) |
Apr 24, 2013 | 25.53 | 26.07 | 25.49 | 25.99 | 6,628,579 | +0.56(+2.22%) |
Apr 23, 2013 | 25.27 | 25.63 | 25.03 | 25.43 | 7,396,328 | +0.24(+0.95%) |
Apr 22, 2013 | 24.75 | 25.30 | 24.42 | 25.19 | 6,173,528 | +0.46(+1.84%) |
Apr 19, 2013 | 25.01 | 25.20 | 24.61 | 24.73 | 6,041,813 | -0.22(-0.86%) |
Apr 18, 2013 | 25.00 | 25.30 | 24.64 | 24.95 | 6,215,734 | +0.10(+0.40%) |
Apr 17, 2013 | 25.44 | 25.49 | 24.61 | 24.85 | 7,562,896 | -0.89(-3.44%) |
Apr 16, 2013 | 25.77 | 25.96 | 25.30 | 25.73 | 6,750,015 | +0.36(+1.44%) |
Apr 15, 2013 | 26.60 | 26.60 | 25.37 | 25.37 | 9,153,607 | -1.59(-5.90%) |
Apr 12, 2013 | 27.76 | 27.81 | 26.72 | 26.96 | 7,367,105 | -1.04(-3.73%) |
Apr 11, 2013 | 28.15 | 28.27 | 27.95 | 28.00 | 4,855,498 | -0.09(-0.32%) |
Apr 10, 2013 | 27.79 | 28.16 | 27.74 | 28.10 | 5,775,057 | +0.36(+1.31%) |
Apr 09, 2013 | 27.32 | 27.84 | 27.18 | 27.73 | 3,838,250 | +0.52(+1.92%) |
Apr 08, 2013 | 26.94 | 27.29 | 26.86 | 27.21 | 3,892,181 | +0.30(+1.11%) |
Apr 05, 2013 | 26.60 | 27.08 | 26.38 | 26.91 | 5,720,753 | -0.17(-0.64%) |
Apr 04, 2013 | 27.43 | 27.47 | 26.86 | 27.08 | 6,057,851 | -0.41(-1.51%) |
Apr 03, 2013 | 28.06 | 28.13 | 27.40 | 27.50 | 7,148,995 | -0.31(-1.13%) |
Apr 02, 2013 | 27.87 | 28.09 | 27.69 | 27.81 | 4,194,255 | -0.02(-0.09%) |