Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 26.86 | 27.13 | 26.70 | 27.07 | 7,925,779 | +0.08(+0.30%) |
Jun 27, 2013 | 27.08 | 27.29 | 26.95 | 26.99 | 4,703,013 | -0.02(-0.07%) |
Jun 26, 2013 | 26.87 | 27.10 | 26.80 | 27.01 | 5,599,380 | +0.29(+1.08%) |
Jun 25, 2013 | 26.46 | 26.88 | 26.32 | 26.72 | 8,211,115 | +0.38(+1.44%) |
Jun 24, 2013 | 26.28 | 26.58 | 26.07 | 26.34 | 7,138,745 | -0.10(-0.37%) |
Jun 21, 2013 | 26.47 | 26.74 | 25.97 | 26.44 | 16,162,385 | +0.38(+1.46%) |
Jun 20, 2013 | 26.64 | 26.70 | 25.96 | 26.06 | 11,359,317 | -0.67(-2.50%) |
Jun 19, 2013 | 27.45 | 27.45 | 26.72 | 26.73 | 7,559,978 | -0.72(-2.64%) |
Jun 18, 2013 | 27.38 | 27.54 | 27.27 | 27.45 | 5,716,925 | +0.14(+0.52%) |
Jun 17, 2013 | 27.45 | 27.64 | 27.22 | 27.31 | 5,789,938 | +0.02(+0.07%) |
Jun 14, 2013 | 27.35 | 27.46 | 27.22 | 27.29 | 7,197,376 | -0.10(-0.36%) |
Jun 13, 2013 | 26.94 | 27.40 | 26.86 | 27.39 | 6,657,230 | +0.45(+1.66%) |
Jun 12, 2013 | 27.27 | 27.35 | 26.87 | 26.94 | 6,143,509 | -0.21(-0.77%) |
Jun 11, 2013 | 27.11 | 27.37 | 27.03 | 27.15 | 6,151,547 | -0.09(-0.32%) |
Jun 10, 2013 | 27.28 | 27.37 | 27.10 | 27.24 | 5,747,596 | -0.02(-0.09%) |
Jun 07, 2013 | 27.34 | 27.52 | 27.10 | 27.26 | 10,011,025 | +0.01(+0.02%) |
Jun 06, 2013 | 26.90 | 27.32 | 26.81 | 27.26 | 10,688,310 | +0.45(+1.69%) |
Jun 05, 2013 | 26.91 | 26.95 | 26.72 | 26.80 | 7,446,859 | -0.16(-0.59%) |
Jun 04, 2013 | 27.00 | 27.11 | 26.80 | 26.96 | 7,011,911 | -0.09(-0.32%) |
Jun 03, 2013 | 26.99 | 27.26 | 26.53 | 27.05 | 11,180,893 | +0.12(+0.43%) |
May 31, 2013 | 27.00 | 27.44 | 26.93 | 26.93 | 9,655,493 | -0.14(-0.52%) |
May 30, 2013 | 27.25 | 27.57 | 27.07 | 27.07 | 7,419,918 | -0.08(-0.29%) |
May 29, 2013 | 27.40 | 27.40 | 26.81 | 27.15 | 10,691,535 | -0.39(-1.40%) |
May 28, 2013 | 27.84 | 27.94 | 27.45 | 27.54 | 6,789,337 | -0.19(-0.69%) |
May 24, 2013 | 27.85 | 27.89 | 27.62 | 27.73 | 5,729,453 | -0.20(-0.70%) |
May 23, 2013 | 27.96 | 28.06 | 27.61 | 27.92 | 8,260,287 | -0.15(-0.52%) |
May 22, 2013 | 28.48 | 28.75 | 27.95 | 28.07 | 7,746,455 | -0.42(-1.46%) |
May 21, 2013 | 28.42 | 28.57 | 28.29 | 28.49 | 5,110,842 | +0.02(+0.09%) |
May 20, 2013 | 28.54 | 28.63 | 28.37 | 28.46 | 5,187,005 | -0.12(-0.43%) |
May 17, 2013 | 28.49 | 28.59 | 28.29 | 28.59 | 5,512,298 | +0.18(+0.65%) |
May 16, 2013 | 28.58 | 28.64 | 28.38 | 28.40 | 4,399,065 | -0.22(-0.77%) |
May 15, 2013 | 28.37 | 28.86 | 28.29 | 28.62 | 5,235,523 | +0.50(+1.79%) |
May 13, 2013 | 28.19 | 28.26 | 27.99 | 28.12 | 5,153,838 | -0.16(-0.56%) |
May 10, 2013 | 28.37 | 28.41 | 28.10 | 28.28 | 6,051,724 | -0.07(-0.26%) |
May 09, 2013 | 28.77 | 28.86 | 28.25 | 28.35 | 5,970,860 | -0.44(-1.51%) |
May 08, 2013 | 29.00 | 29.01 | 28.77 | 28.79 | 3,457,066 | -0.21(-0.72%) |
May 07, 2013 | 28.84 | 29.00 | 28.72 | 29.00 | 5,664,030 | +0.31(+1.09%) |
May 06, 2013 | 28.99 | 29.05 | 28.68 | 28.68 | 4,488,369 | -0.31(-1.06%) |
May 03, 2013 | 29.08 | 29.10 | 28.95 | 28.99 | 5,119,874 | +0.02(+0.06%) |
May 02, 2013 | 29.17 | 29.22 | 28.84 | 28.97 | 7,340,735 | -0.06(-0.22%) |
May 01, 2013 | 29.31 | 29.32 | 28.99 | 29.04 | 5,840,444 | -0.24(-0.81%) |
Apr 30, 2013 | 29.19 | 29.28 | 29.11 | 29.27 | 6,550,054 | +0.05(+0.19%) |
Apr 29, 2013 | 29.19 | 29.28 | 29.08 | 29.22 | 18,804,866 | +0.12(+0.40%) |
Apr 26, 2013 | 29.19 | 29.19 | 29.06 | 29.10 | 17,773,116 | -0.08(-0.29%) |
Apr 25, 2013 | 29.14 | 29.25 | 28.95 | 29.19 | 18,301,668 | +0.04(+0.12%) |
Apr 24, 2013 | 29.10 | 29.28 | 28.64 | 29.15 | 11,538,677 | -0.38(-1.27%) |
Apr 23, 2013 | 29.45 | 29.58 | 29.35 | 29.53 | 5,266,219 | +0.11(+0.37%) |
Apr 22, 2013 | 29.42 | 29.50 | 29.27 | 29.42 | 4,521,453 | -0.02(-0.08%) |
Apr 19, 2013 | 29.13 | 29.44 | 29.07 | 29.44 | 6,220,848 | +0.39(+1.34%) |
Apr 18, 2013 | 29.13 | 29.25 | 28.93 | 29.05 | 5,657,023 | -0.05(-0.19%) |
Apr 17, 2013 | 29.14 | 29.25 | 28.96 | 29.11 | 6,795,644 | -0.10(-0.35%) |
Apr 16, 2013 | 28.88 | 29.25 | 28.64 | 29.21 | 7,047,451 | +0.47(+1.63%) |
Apr 15, 2013 | 28.96 | 29.19 | 28.74 | 28.74 | 7,175,468 | -0.32(-1.09%) |
Apr 12, 2013 | 28.85 | 29.07 | 28.79 | 29.06 | 4,843,866 | +0.16(+0.55%) |
Apr 11, 2013 | 28.84 | 28.95 | 28.76 | 28.90 | 3,765,004 | +0.10(+0.36%) |
Apr 10, 2013 | 28.79 | 28.91 | 28.71 | 28.80 | 5,461,292 | +0.09(+0.30%) |
Apr 09, 2013 | 28.83 | 28.87 | 28.62 | 28.71 | 5,567,380 | -0.11(-0.38%) |
Apr 08, 2013 | 28.56 | 28.82 | 28.43 | 28.82 | 4,368,152 | +0.18(+0.64%) |
Apr 05, 2013 | 28.58 | 28.67 | 28.41 | 28.64 | 6,330,455 | -0.02(-0.08%) |
Apr 04, 2013 | 28.37 | 28.71 | 28.36 | 28.67 | 7,757,852 | +0.33(+1.16%) |
Apr 03, 2013 | 28.42 | 28.47 | 28.27 | 28.34 | 5,805,511 | -0.08(-0.28%) |
Apr 02, 2013 | 28.40 | 28.47 | 28.33 | 28.42 | 5,641,706 | +0.05(+0.17%) |