Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 23.01 | 23.18 | 22.81 | 22.82 | 47,514,360 | -0.24(-1.02%) |
Jun 27, 2013 | 23.12 | 23.31 | 23.05 | 23.05 | 23,142,196 | +0.08(+0.33%) |
Jun 26, 2013 | 22.86 | 23.03 | 22.83 | 22.98 | 17,885,044 | +0.20(+0.86%) |
Jun 25, 2013 | 22.75 | 22.90 | 22.62 | 22.78 | 23,574,620 | +0.05(+0.23%) |
Jun 24, 2013 | 22.38 | 22.91 | 22.34 | 22.73 | 31,655,990 | +0.21(+0.94%) |
Jun 21, 2013 | 22.52 | 22.73 | 22.44 | 22.52 | 47,581,568 | +0.15(+0.66%) |
Jun 20, 2013 | 22.82 | 22.87 | 22.37 | 22.37 | 29,612,042 | -0.44(-1.92%) |
Jun 19, 2013 | 23.20 | 23.27 | 22.77 | 22.81 | 27,189,750 | -0.39(-1.68%) |
Jun 18, 2013 | 22.97 | 23.24 | 22.91 | 23.20 | 22,001,052 | +0.24(+1.04%) |
Jun 17, 2013 | 22.97 | 23.11 | 22.82 | 22.96 | 21,157,054 | +0.02(+0.11%) |
Jun 14, 2013 | 22.93 | 23.06 | 22.91 | 22.93 | 20,734,266 | -0.04(-0.17%) |
Jun 13, 2013 | 22.91 | 23.08 | 22.84 | 22.97 | 23,640,310 | +0.05(+0.21%) |
Jun 12, 2013 | 23.12 | 23.19 | 22.87 | 22.93 | 15,444,150 | -0.13(-0.54%) |
Jun 11, 2013 | 23.10 | 23.23 | 22.97 | 23.05 | 19,607,440 | -0.15(-0.66%) |
Jun 10, 2013 | 23.37 | 23.48 | 23.18 | 23.20 | 21,974,982 | -0.18(-0.76%) |
Jun 07, 2013 | 23.40 | 23.55 | 23.34 | 23.38 | 27,254,528 | +0.21(+0.93%) |
Jun 06, 2013 | 23.06 | 23.20 | 22.92 | 23.17 | 30,768,946 | +0.12(+0.50%) |
Jun 05, 2013 | 23.20 | 23.27 | 23.00 | 23.05 | 22,128,120 | -0.21(-0.91%) |
Jun 04, 2013 | 23.21 | 23.40 | 23.12 | 23.26 | 30,503,390 | +0.08(+0.33%) |
Jun 03, 2013 | 22.99 | 23.22 | 22.86 | 23.19 | 27,558,264 | +0.26(+1.14%) |
May 31, 2013 | 23.09 | 23.17 | 22.92 | 22.93 | 31,826,174 | -0.24(-1.04%) |
May 30, 2013 | 23.43 | 23.45 | 23.16 | 23.17 | 20,333,044 | -0.18(-0.79%) |
May 29, 2013 | 23.60 | 23.60 | 23.30 | 23.35 | 19,202,116 | -0.33(-1.41%) |
May 28, 2013 | 23.75 | 23.91 | 23.61 | 23.69 | 19,779,806 | +0.00(+0.01%) |
May 24, 2013 | 23.38 | 23.71 | 23.33 | 23.68 | 24,776,324 | +0.30(+1.28%) |
May 23, 2013 | 23.54 | 23.57 | 23.36 | 23.38 | 26,191,162 | -0.21(-0.91%) |
May 22, 2013 | 23.65 | 23.83 | 23.51 | 23.60 | 29,479,932 | -0.11(-0.47%) |
May 21, 2013 | 23.78 | 23.95 | 23.66 | 23.71 | 24,432,340 | -0.00(-0.01%) |
May 20, 2013 | 23.86 | 23.86 | 23.70 | 23.71 | 18,224,070 | -0.14(-0.60%) |
May 17, 2013 | 23.99 | 24.07 | 23.71 | 23.85 | 34,836,396 | -0.19(-0.80%) |
May 16, 2013 | 23.92 | 24.16 | 23.69 | 24.05 | 39,593,748 | -0.42(-1.70%) |
May 15, 2013 | 24.14 | 24.49 | 24.09 | 24.46 | 26,117,228 | +0.42(+1.73%) |
May 13, 2013 | 24.14 | 24.18 | 23.87 | 24.05 | 25,183,656 | -0.12(-0.49%) |
May 10, 2013 | 24.04 | 24.17 | 23.98 | 24.17 | 19,035,688 | +0.15(+0.62%) |
May 09, 2013 | 23.99 | 24.19 | 23.86 | 24.02 | 21,273,846 | +0.05(+0.19%) |
May 08, 2013 | 24.07 | 24.10 | 23.83 | 23.97 | 26,143,994 | -0.13(-0.54%) |
May 07, 2013 | 24.18 | 24.20 | 24.08 | 24.10 | 21,493,690 | +0.00(+0.00%) |
May 06, 2013 | 24.18 | 24.20 | 24.08 | 24.10 | 15,723,428 | -0.13(-0.53%) |
May 03, 2013 | 24.13 | 24.25 | 23.99 | 24.23 | 18,333,902 | +0.24(+1.01%) |
May 02, 2013 | 23.82 | 24.00 | 23.79 | 23.99 | 14,771,447 | +0.12(+0.51%) |
May 01, 2013 | 23.80 | 24.05 | 23.75 | 23.86 | 20,478,324 | +0.10(+0.44%) |
Apr 30, 2013 | 23.93 | 23.94 | 23.65 | 23.76 | 26,068,632 | -0.20(-0.85%) |
Apr 29, 2013 | 24.18 | 24.23 | 23.89 | 23.97 | 20,142,160 | -0.20(-0.82%) |
Apr 26, 2013 | 24.02 | 24.20 | 24.05 | 24.16 | 19,375,516 | +0.12(+0.50%) |
Apr 25, 2013 | 23.90 | 24.10 | 23.81 | 24.05 | 18,743,250 | +0.19(+0.79%) |
Apr 24, 2013 | 24.22 | 24.30 | 23.82 | 23.86 | 26,440,806 | -0.32(-1.34%) |
Apr 23, 2013 | 23.88 | 24.22 | 23.86 | 24.18 | 21,765,222 | +0.34(+1.44%) |
Apr 22, 2013 | 23.93 | 23.98 | 23.69 | 23.84 | 16,861,716 | -0.10(-0.41%) |
Apr 19, 2013 | 23.69 | 23.98 | 23.66 | 23.93 | 25,656,886 | +0.35(+1.46%) |
Apr 18, 2013 | 24.08 | 24.17 | 23.42 | 23.59 | 46,509,408 | -0.41(-1.72%) |
Apr 17, 2013 | 24.01 | 24.17 | 23.88 | 24.00 | 23,709,868 | -0.05(-0.22%) |
Apr 16, 2013 | 23.92 | 24.11 | 23.86 | 24.05 | 22,420,822 | +0.06(+0.27%) |
Apr 15, 2013 | 23.98 | 24.24 | 23.98 | 23.99 | 27,964,268 | -0.03(-0.11%) |
Apr 12, 2013 | 23.73 | 24.11 | 23.72 | 24.02 | 20,731,444 | +0.24(+0.99%) |
Apr 11, 2013 | 23.65 | 23.96 | 23.62 | 23.78 | 23,315,180 | +0.13(+0.54%) |
Apr 10, 2013 | 23.93 | 23.96 | 23.65 | 23.65 | 28,126,612 | -0.23(-0.96%) |
Apr 09, 2013 | 23.61 | 23.99 | 23.55 | 23.88 | 28,301,616 | +0.25(+1.07%) |
Apr 08, 2013 | 23.27 | 23.68 | 23.18 | 23.63 | 26,413,044 | +0.28(+1.18%) |
Apr 05, 2013 | 23.10 | 23.36 | 23.06 | 23.35 | 19,234,346 | +0.06(+0.25%) |
Apr 04, 2013 | 23.22 | 23.41 | 23.22 | 23.30 | 24,559,262 | +0.06(+0.26%) |
Apr 03, 2013 | 23.33 | 23.44 | 23.15 | 23.23 | 24,381,346 | -0.01(-0.03%) |
Apr 02, 2013 | 23.10 | 23.25 | 23.06 | 23.24 | 21,728,086 | +0.18(+0.78%) |