Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 23.10 | 23.15 | 22.29 | 22.64 | 2,146,221 | -0.63(-2.70%) |
Jun 27, 2013 | 23.09 | 23.37 | 22.75 | 23.27 | 1,744,149 | +0.69(+3.04%) |
Jun 26, 2013 | 22.74 | 23.05 | 22.49 | 22.58 | 1,220,343 | +0.11(+0.48%) |
Jun 25, 2013 | 22.38 | 23.04 | 22.13 | 22.47 | 3,113,293 | +0.68(+3.11%) |
Jun 24, 2013 | 22.40 | 22.40 | 20.97 | 21.79 | 3,428,518 | -1.14(-4.97%) |
Jun 21, 2013 | 23.62 | 23.79 | 22.09 | 22.93 | 3,250,699 | -0.55(-2.34%) |
Jun 20, 2013 | 24.20 | 24.23 | 23.18 | 23.48 | 2,356,896 | -1.33(-5.34%) |
Jun 19, 2013 | 25.69 | 25.72 | 24.62 | 24.81 | 1,528,074 | -0.91(-3.55%) |
Jun 18, 2013 | 25.73 | 26.02 | 25.30 | 25.72 | 1,211,251 | +0.15(+0.58%) |
Jun 17, 2013 | 25.50 | 25.93 | 25.31 | 25.57 | 1,189,987 | +0.31(+1.24%) |
Jun 14, 2013 | 25.58 | 25.77 | 25.02 | 25.26 | 1,104,555 | -0.32(-1.27%) |
Jun 13, 2013 | 24.29 | 25.66 | 24.20 | 25.58 | 1,692,948 | +1.23(+5.04%) |
Jun 12, 2013 | 24.20 | 24.62 | 24.00 | 24.36 | 1,662,375 | +0.31(+1.31%) |
Jun 11, 2013 | 23.90 | 24.64 | 23.61 | 24.04 | 1,426,600 | -0.35(-1.45%) |
Jun 10, 2013 | 24.62 | 24.65 | 23.98 | 24.39 | 1,162,101 | -0.11(-0.44%) |
Jun 07, 2013 | 24.65 | 24.67 | 23.87 | 24.50 | 1,234,669 | +0.14(+0.56%) |
Jun 06, 2013 | 23.77 | 24.45 | 23.39 | 24.37 | 1,815,916 | +0.54(+2.27%) |
Jun 05, 2013 | 24.49 | 25.04 | 23.62 | 23.83 | 2,622,304 | -0.82(-3.31%) |
Jun 04, 2013 | 25.80 | 26.20 | 24.40 | 24.64 | 2,402,547 | -1.12(-4.35%) |
Jun 03, 2013 | 26.96 | 27.09 | 24.65 | 25.76 | 3,373,731 | -1.08(-4.02%) |
May 31, 2013 | 27.53 | 28.00 | 26.83 | 26.84 | 1,549,581 | -0.86(-3.12%) |
May 30, 2013 | 27.60 | 27.86 | 27.08 | 27.70 | 1,604,527 | +0.19(+0.68%) |
May 29, 2013 | 28.48 | 28.67 | 27.43 | 27.52 | 2,796,191 | -1.21(-4.21%) |
May 28, 2013 | 27.92 | 28.91 | 27.79 | 28.73 | 4,450,043 | +1.42(+5.22%) |
May 24, 2013 | 27.39 | 27.49 | 26.58 | 27.30 | 1,921,021 | -0.52(-1.87%) |
May 23, 2013 | 27.13 | 28.29 | 26.99 | 27.82 | 5,223,107 | +0.21(+0.75%) |
May 22, 2013 | 27.51 | 28.58 | 27.37 | 27.62 | 2,889,522 | +0.30(+1.11%) |
May 21, 2013 | 27.60 | 27.85 | 27.02 | 27.31 | 1,002,785 | -0.19(-0.68%) |
May 20, 2013 | 27.65 | 28.03 | 27.30 | 27.50 | 1,344,746 | -0.22(-0.78%) |
May 17, 2013 | 27.38 | 27.78 | 26.98 | 27.71 | 1,343,553 | +0.61(+2.25%) |
May 16, 2013 | 27.66 | 27.80 | 26.93 | 27.11 | 1,372,363 | -0.70(-2.51%) |
May 15, 2013 | 27.25 | 28.09 | 27.17 | 27.80 | 2,330,616 | +1.54(+5.87%) |
May 13, 2013 | 26.46 | 26.70 | 26.13 | 26.26 | 739,296 | -0.26(-0.96%) |
May 10, 2013 | 25.94 | 26.56 | 25.93 | 26.52 | 1,457,215 | +0.55(+2.12%) |
May 09, 2013 | 25.71 | 26.41 | 25.69 | 25.97 | 2,194,338 | +0.17(+0.65%) |
May 08, 2013 | 25.91 | 26.13 | 25.57 | 25.80 | 1,402,030 | -0.14(-0.53%) |
May 07, 2013 | 26.17 | 26.36 | 25.75 | 25.94 | 1,101,165 | -0.11(-0.41%) |
May 06, 2013 | 25.89 | 26.30 | 25.63 | 26.04 | 1,188,032 | +0.18(+0.68%) |
May 03, 2013 | 25.74 | 26.22 | 25.15 | 25.87 | 1,884,760 | +0.72(+2.85%) |
May 02, 2013 | 24.60 | 25.32 | 24.47 | 25.15 | 1,453,367 | +0.51(+2.07%) |
May 01, 2013 | 25.40 | 25.57 | 24.42 | 24.64 | 1,807,172 | -0.88(-3.46%) |
Apr 30, 2013 | 25.58 | 25.95 | 25.33 | 25.52 | 1,368,628 | -0.17(-0.65%) |
Apr 29, 2013 | 25.56 | 25.91 | 25.37 | 25.69 | 1,577,331 | +0.31(+1.24%) |
Apr 26, 2013 | 25.41 | 25.73 | 25.38 | 25.38 | 2,124,499 | -0.35(-1.37%) |
Apr 25, 2013 | 26.50 | 26.70 | 25.64 | 25.73 | 3,299,628 | -0.91(-3.43%) |
Apr 24, 2013 | 24.33 | 27.01 | 24.32 | 26.64 | 5,281,531 | +1.55(+6.18%) |
Apr 23, 2013 | 24.90 | 25.50 | 24.47 | 25.09 | 3,071,456 | +0.43(+1.75%) |
Apr 22, 2013 | 24.57 | 24.90 | 23.64 | 24.66 | 2,859,481 | +0.55(+2.28%) |
Apr 19, 2013 | 23.61 | 24.31 | 23.36 | 24.11 | 1,928,979 | +0.67(+2.85%) |
Apr 18, 2013 | 24.26 | 24.32 | 23.12 | 23.44 | 2,271,572 | -0.83(-3.44%) |
Apr 17, 2013 | 24.73 | 24.95 | 23.82 | 24.28 | 2,653,093 | -0.81(-3.21%) |
Apr 16, 2013 | 25.14 | 25.59 | 24.57 | 25.08 | 2,732,121 | +0.44(+1.79%) |
Apr 15, 2013 | 26.22 | 26.42 | 24.51 | 24.64 | 2,533,054 | -1.79(-6.76%) |
Apr 12, 2013 | 26.50 | 26.94 | 26.32 | 26.43 | 1,192,407 | -0.29(-1.10%) |
Apr 11, 2013 | 26.46 | 26.99 | 26.38 | 26.72 | 1,156,807 | +0.33(+1.27%) |
Apr 10, 2013 | 26.95 | 27.11 | 26.36 | 26.39 | 2,843,829 | -0.54(-2.01%) |
Apr 09, 2013 | 27.57 | 27.68 | 26.90 | 26.93 | 1,718,936 | -0.65(-2.35%) |
Apr 08, 2013 | 26.85 | 27.59 | 26.26 | 27.58 | 3,266,104 | +0.85(+3.20%) |
Apr 05, 2013 | 24.38 | 26.86 | 24.17 | 26.72 | 3,943,595 | +1.67(+6.66%) |
Apr 04, 2013 | 24.17 | 25.17 | 24.12 | 25.05 | 2,367,286 | +0.89(+3.70%) |
Apr 03, 2013 | 24.94 | 25.10 | 23.74 | 24.16 | 2,791,056 | -0.81(-3.23%) |
Apr 02, 2013 | 25.74 | 26.03 | 24.78 | 24.96 | 2,351,493 | -0.67(-2.61%) |