Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 28.74 | 29.08 | 28.60 | 28.82 | 8,815,129 | -0.04(-0.13%) |
Jun 26, 2013 | 28.82 | 29.04 | 28.65 | 28.86 | 0 | +0.29(+1.01%) |
Jun 25, 2013 | 28.69 | 28.79 | 28.28 | 28.57 | 0 | +0.05(+0.16%) |
Jun 24, 2013 | 28.72 | 28.89 | 28.44 | 28.52 | 0 | -0.44(-1.53%) |
Jun 21, 2013 | 29.28 | 29.36 | 28.63 | 28.96 | 12,049,660 | -0.26(-0.89%) |
Jun 20, 2013 | 29.33 | 29.63 | 29.00 | 29.22 | 0 | -0.51(-1.72%) |
Jun 19, 2013 | 30.01 | 30.11 | 29.57 | 29.73 | 0 | -0.31(-1.04%) |
Jun 18, 2013 | 29.54 | 30.14 | 29.51 | 30.04 | 9,264,516 | +0.59(+2.02%) |
Jun 17, 2013 | 29.08 | 29.68 | 29.06 | 29.45 | 0 | +0.54(+1.86%) |
Jun 14, 2013 | 29.34 | 29.41 | 28.90 | 28.91 | 0 | -0.42(-1.42%) |
Jun 13, 2013 | 29.16 | 29.40 | 28.76 | 29.33 | 7,492,861 | +0.08(+0.29%) |
Jun 12, 2013 | 29.48 | 29.59 | 29.14 | 29.24 | 9,756,887 | +0.13(+0.45%) |
Jun 11, 2013 | 28.74 | 29.42 | 28.73 | 29.11 | 8,078,662 | +0.02(+0.08%) |
Jun 10, 2013 | 28.94 | 29.15 | 28.76 | 29.09 | 0 | +0.13(+0.45%) |
Jun 07, 2013 | 28.74 | 29.11 | 28.64 | 28.96 | 0 | +0.27(+0.96%) |
Jun 06, 2013 | 28.66 | 28.71 | 28.28 | 28.69 | 0 | +0.23(+0.80%) |
Jun 05, 2013 | 28.43 | 28.82 | 28.24 | 28.46 | 0 | +0.02(+0.05%) |
Jun 04, 2013 | 28.50 | 28.79 | 28.30 | 28.44 | 0 | -0.27(-0.93%) |
Jun 03, 2013 | 28.61 | 28.81 | 28.24 | 28.71 | 8,761,899 | +0.08(+0.29%) |
May 31, 2013 | 28.86 | 29.06 | 28.62 | 28.63 | 6,594,081 | -0.37(-1.26%) |
May 30, 2013 | 28.89 | 29.08 | 28.66 | 28.99 | 0 | +0.22(+0.77%) |
May 29, 2013 | 28.65 | 28.98 | 28.44 | 28.77 | 11,115,653 | +0.01(+0.03%) |
May 28, 2013 | 28.03 | 29.18 | 28.03 | 28.76 | 21,315,464 | +0.96(+3.46%) |
May 24, 2013 | 28.04 | 28.10 | 27.67 | 27.80 | 0 | -0.34(-1.19%) |
May 23, 2013 | 28.60 | 28.60 | 28.11 | 28.14 | 14,785,079 | -0.30(-1.05%) |
May 22, 2013 | 29.66 | 29.70 | 28.13 | 28.44 | 0 | +0.50(+1.77%) |
May 21, 2013 | 28.34 | 28.35 | 27.63 | 27.94 | 30,679,158 | -0.43(-1.51%) |
May 20, 2013 | 28.50 | 28.66 | 28.26 | 28.37 | 0 | -0.50(-1.72%) |
May 17, 2013 | 29.69 | 29.81 | 28.83 | 28.86 | 0 | -0.47(-1.61%) |
May 16, 2013 | 27.88 | 29.86 | 27.81 | 29.34 | 32,832,572 | +1.70(+6.17%) |
May 15, 2013 | 27.16 | 27.84 | 27.08 | 27.63 | 8,806,137 | +0.10(+0.37%) |
May 13, 2013 | 27.59 | 28.21 | 27.15 | 27.53 | 14,070,756 | -0.05(-0.17%) |
May 10, 2013 | 27.34 | 27.64 | 27.14 | 27.57 | 0 | +0.32(+1.18%) |
May 09, 2013 | 27.32 | 27.51 | 27.09 | 27.25 | 8,521,703 | -0.07(-0.25%) |
May 08, 2013 | 27.11 | 27.66 | 26.98 | 27.32 | 0 | +0.20(+0.73%) |
May 07, 2013 | 27.08 | 27.25 | 26.84 | 27.12 | 0 | +0.05(+0.20%) |
May 06, 2013 | 26.60 | 27.33 | 26.51 | 27.07 | 9,278,811 | +0.45(+1.69%) |
May 03, 2013 | 26.15 | 26.75 | 25.83 | 26.62 | 0 | +0.79(+3.04%) |
May 02, 2013 | 26.09 | 26.16 | 25.64 | 25.83 | 0 | -0.21(-0.82%) |
May 01, 2013 | 26.55 | 26.59 | 25.67 | 26.05 | 0 | -0.56(-2.12%) |
Apr 30, 2013 | 26.12 | 26.63 | 26.00 | 26.61 | 0 | +0.27(+1.04%) |
Apr 29, 2013 | 26.70 | 26.79 | 26.32 | 26.34 | 6,937,068 | -0.26(-0.97%) |
Apr 26, 2013 | 26.57 | 26.69 | 26.52 | 26.60 | 7,575,499 | +0.05(+0.17%) |
Apr 25, 2013 | 26.77 | 27.15 | 26.49 | 26.55 | 0 | -0.04(-0.14%) |
Apr 24, 2013 | 26.55 | 26.89 | 26.49 | 26.59 | 8,975,381 | -0.07(-0.26%) |
Apr 23, 2013 | 26.28 | 26.99 | 26.05 | 26.66 | 10,961,438 | +0.63(+2.43%) |
Apr 22, 2013 | 25.38 | 26.06 | 25.26 | 26.03 | 9,176,207 | +0.86(+3.43%) |
Apr 19, 2013 | 25.30 | 25.50 | 24.98 | 25.16 | 13,038,967 | -0.60(-2.34%) |
Apr 18, 2013 | 26.59 | 26.67 | 25.69 | 25.77 | 7,726,054 | -0.72(-2.71%) |
Apr 17, 2013 | 27.08 | 27.09 | 26.40 | 26.48 | 8,124,038 | -0.83(-3.04%) |
Apr 16, 2013 | 26.56 | 27.44 | 26.42 | 27.31 | 10,674,535 | +0.82(+3.11%) |
Apr 15, 2013 | 26.89 | 27.33 | 26.41 | 26.49 | 11,335,486 | -0.55(-2.04%) |
Apr 12, 2013 | 25.54 | 27.58 | 25.35 | 27.04 | 27,434,962 | +1.51(+5.93%) |
Apr 11, 2013 | 25.62 | 25.64 | 25.25 | 25.53 | 11,337,326 | -0.11(-0.45%) |
Apr 10, 2013 | 25.70 | 26.10 | 25.56 | 25.64 | 15,099,082 | -0.42(-1.61%) |
Apr 09, 2013 | 26.01 | 26.35 | 25.94 | 26.06 | 11,623,771 | +0.18(+0.71%) |
Apr 08, 2013 | 25.86 | 25.97 | 25.76 | 25.88 | 7,698,067 | -0.05(-0.21%) |
Apr 05, 2013 | 26.03 | 26.04 | 25.32 | 25.93 | 14,272,589 | -0.43(-1.65%) |
Apr 04, 2013 | 26.18 | 26.40 | 26.02 | 26.37 | 5,323,358 | +0.10(+0.38%) |
Apr 03, 2013 | 26.40 | 26.62 | 26.21 | 26.27 | 7,651,510 | -0.20(-0.75%) |
Apr 02, 2013 | 26.19 | 26.66 | 26.02 | 26.47 | 10,748,555 | +0.49(+1.88%) |