Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 26.16 | 26.44 | 25.66 | 25.66 | 13,828,676 | -0.58(-2.21%) |
Jun 27, 2013 | 26.63 | 26.63 | 26.08 | 26.24 | 8,323,832 | -0.22(-0.85%) |
Jun 26, 2013 | 26.29 | 26.77 | 26.03 | 26.46 | 5,894,784 | +0.30(+1.16%) |
Jun 25, 2013 | 26.55 | 26.61 | 26.13 | 26.16 | 7,484,399 | -0.22(-0.83%) |
Jun 24, 2013 | 26.96 | 26.96 | 26.12 | 26.38 | 7,735,940 | -0.95(-3.47%) |
Jun 21, 2013 | 27.70 | 27.74 | 27.08 | 27.33 | 10,553,230 | -0.26(-0.95%) |
Jun 20, 2013 | 27.86 | 27.99 | 27.40 | 27.59 | 8,902,640 | -0.80(-2.82%) |
Jun 19, 2013 | 28.34 | 28.65 | 28.12 | 28.39 | 8,088,040 | +0.17(+0.60%) |
Jun 18, 2013 | 27.63 | 28.32 | 27.63 | 28.22 | 5,288,316 | +0.56(+2.03%) |
Jun 17, 2013 | 27.73 | 27.81 | 27.45 | 27.66 | 5,898,113 | +0.05(+0.17%) |
Jun 14, 2013 | 27.68 | 27.88 | 27.39 | 27.61 | 6,234,418 | -0.16(-0.58%) |
Jun 13, 2013 | 27.19 | 27.80 | 27.18 | 27.77 | 5,069,716 | +0.32(+1.17%) |
Jun 12, 2013 | 28.26 | 28.41 | 27.37 | 27.45 | 7,332,503 | -0.64(-2.27%) |
Jun 11, 2013 | 28.70 | 28.70 | 28.06 | 28.09 | 4,971,021 | -0.90(-3.11%) |
Jun 10, 2013 | 29.21 | 29.36 | 28.80 | 28.99 | 4,135,359 | -0.10(-0.33%) |
Jun 07, 2013 | 28.89 | 29.16 | 28.76 | 29.09 | 4,307,295 | +0.23(+0.80%) |
Jun 06, 2013 | 28.56 | 28.90 | 28.30 | 28.86 | 5,524,810 | +0.16(+0.56%) |
Jun 05, 2013 | 28.90 | 29.29 | 28.65 | 28.70 | 8,182,657 | -0.33(-1.14%) |
Jun 04, 2013 | 28.90 | 29.22 | 28.71 | 29.03 | 5,320,000 | +0.07(+0.24%) |
Jun 03, 2013 | 28.66 | 28.98 | 28.54 | 28.96 | 4,873,295 | +0.39(+1.36%) |
May 31, 2013 | 28.97 | 29.06 | 28.56 | 28.57 | 4,457,593 | -0.56(-1.91%) |
May 30, 2013 | 29.12 | 29.24 | 28.81 | 29.12 | 5,141,807 | +0.10(+0.35%) |
May 29, 2013 | 28.18 | 29.21 | 28.06 | 29.02 | 6,341,515 | +0.77(+2.71%) |
May 28, 2013 | 28.34 | 28.52 | 28.13 | 28.26 | 3,883,497 | +0.32(+1.15%) |
May 24, 2013 | 28.07 | 28.07 | 27.65 | 27.94 | 3,776,647 | -0.32(-1.14%) |
May 23, 2013 | 27.88 | 28.44 | 27.72 | 28.26 | 5,145,885 | -0.01(-0.02%) |
May 22, 2013 | 28.21 | 28.83 | 28.03 | 28.26 | 6,843,433 | +0.06(+0.21%) |
May 21, 2013 | 28.59 | 29.04 | 28.19 | 28.20 | 6,087,275 | -0.44(-1.54%) |
May 20, 2013 | 28.37 | 28.69 | 28.19 | 28.65 | 4,112,525 | +0.14(+0.50%) |
May 17, 2013 | 28.61 | 28.71 | 28.29 | 28.50 | 6,545,610 | -0.03(-0.12%) |
May 16, 2013 | 28.48 | 28.93 | 28.22 | 28.54 | 4,663,686 | +0.09(+0.33%) |
May 15, 2013 | 28.64 | 28.85 | 28.24 | 28.44 | 8,004,091 | -0.17(-0.60%) |
May 13, 2013 | 28.91 | 29.02 | 28.46 | 28.61 | 5,460,324 | -0.49(-1.69%) |
May 10, 2013 | 29.33 | 29.37 | 28.39 | 29.11 | 6,840,972 | -0.00(-0.01%) |
May 09, 2013 | 28.53 | 29.47 | 28.51 | 29.11 | 8,778,777 | +0.64(+2.24%) |
May 08, 2013 | 27.78 | 28.56 | 27.62 | 28.47 | 8,467,665 | +0.53(+1.88%) |
May 07, 2013 | 27.80 | 28.22 | 27.71 | 27.95 | 8,291,203 | +0.16(+0.57%) |
May 06, 2013 | 27.55 | 27.85 | 27.41 | 27.79 | 4,042,500 | +0.32(+1.15%) |
May 03, 2013 | 27.72 | 27.67 | 27.38 | 27.47 | 6,789,729 | +0.01(+0.02%) |
May 02, 2013 | 27.51 | 27.62 | 27.08 | 27.46 | 4,728,781 | +0.08(+0.28%) |
May 01, 2013 | 27.73 | 27.73 | 27.27 | 27.39 | 5,471,952 | -0.46(-1.65%) |
Apr 30, 2013 | 28.19 | 28.20 | 27.70 | 27.84 | 6,912,644 | -0.34(-1.21%) |
Apr 29, 2013 | 28.03 | 28.19 | 27.72 | 28.19 | 5,803,274 | +0.46(+1.64%) |
Apr 26, 2013 | 28.40 | 28.54 | 27.65 | 27.73 | 4,861,945 | -0.81(-2.85%) |
Apr 25, 2013 | 28.07 | 28.91 | 28.07 | 28.54 | 8,666,834 | +0.61(+2.19%) |
Apr 24, 2013 | 26.88 | 27.99 | 26.85 | 27.93 | 7,474,088 | +1.15(+4.28%) |
Apr 23, 2013 | 26.73 | 26.86 | 26.22 | 26.79 | 9,487,451 | +0.19(+0.72%) |
Apr 22, 2013 | 26.70 | 26.84 | 26.28 | 26.59 | 5,205,049 | -0.15(-0.56%) |
Apr 19, 2013 | 26.68 | 26.93 | 26.43 | 26.75 | 6,433,282 | +0.16(+0.61%) |
Apr 18, 2013 | 25.92 | 26.84 | 25.92 | 26.58 | 10,181,724 | +0.78(+3.03%) |
Apr 17, 2013 | 26.22 | 26.22 | 25.46 | 25.80 | 9,174,557 | -0.62(-2.35%) |
Apr 16, 2013 | 26.40 | 26.61 | 26.13 | 26.42 | 8,072,795 | +0.22(+0.85%) |
Apr 15, 2013 | 26.95 | 27.05 | 26.19 | 26.20 | 8,495,054 | -1.01(-3.70%) |
Apr 12, 2013 | 28.04 | 28.04 | 27.01 | 27.21 | 15,446,355 | -0.93(-3.32%) |
Apr 11, 2013 | 28.54 | 28.54 | 28.07 | 28.14 | 5,844,629 | -0.40(-1.39%) |
Apr 10, 2013 | 28.59 | 28.69 | 28.17 | 28.54 | 6,423,000 | +0.02(+0.08%) |
Apr 09, 2013 | 28.44 | 28.89 | 28.39 | 28.51 | 5,462,574 | +0.19(+0.68%) |
Apr 08, 2013 | 28.34 | 28.41 | 28.07 | 28.32 | 2,759,139 | -0.04(-0.15%) |
Apr 05, 2013 | 27.90 | 28.41 | 27.89 | 28.36 | 5,592,878 | -0.01(-0.05%) |
Apr 04, 2013 | 27.92 | 28.44 | 27.91 | 28.38 | 6,869,406 | +0.40(+1.41%) |
Apr 03, 2013 | 27.93 | 28.06 | 27.51 | 27.98 | 10,848,406 | +0.19(+0.70%) |
Apr 02, 2013 | 28.47 | 28.57 | 27.61 | 27.79 | 11,904,371 | -0.58(-2.05%) |