Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 23.18 | 23.31 | 22.98 | 23.14 | 14,984,789 | -0.15(-0.63%) |
Jun 27, 2013 | 23.68 | 23.79 | 23.21 | 23.28 | 8,420,244 | -0.27(-1.16%) |
Jun 26, 2013 | 23.50 | 23.78 | 23.34 | 23.56 | 9,882,962 | +0.28(+1.20%) |
Jun 25, 2013 | 22.89 | 23.37 | 22.82 | 23.28 | 16,038,378 | +0.81(+3.61%) |
Jun 24, 2013 | 23.15 | 23.20 | 22.14 | 22.47 | 18,674,364 | -1.08(-4.61%) |
Jun 21, 2013 | 23.97 | 24.00 | 23.04 | 23.55 | 21,395,042 | -0.23(-0.95%) |
Jun 20, 2013 | 24.68 | 24.68 | 23.76 | 23.78 | 18,037,236 | -1.23(-4.92%) |
Jun 19, 2013 | 25.31 | 25.69 | 24.97 | 25.01 | 11,242,200 | -0.33(-1.29%) |
Jun 18, 2013 | 25.24 | 25.45 | 25.09 | 25.33 | 8,185,142 | +0.08(+0.32%) |
Jun 17, 2013 | 25.44 | 25.67 | 25.12 | 25.25 | 11,048,432 | -0.04(-0.16%) |
Jun 14, 2013 | 25.76 | 25.85 | 25.23 | 25.29 | 8,997,205 | -0.43(-1.68%) |
Jun 13, 2013 | 25.19 | 25.89 | 25.19 | 25.73 | 8,610,095 | +0.47(+1.84%) |
Jun 12, 2013 | 25.94 | 26.03 | 25.24 | 25.26 | 8,240,108 | -0.35(-1.35%) |
Jun 11, 2013 | 25.75 | 25.93 | 25.48 | 25.61 | 9,930,391 | -0.33(-1.26%) |
Jun 10, 2013 | 26.44 | 26.49 | 25.87 | 25.93 | 6,750,355 | -0.40(-1.52%) |
Jun 07, 2013 | 26.25 | 26.62 | 26.10 | 26.33 | 6,782,869 | +0.20(+0.76%) |
Jun 06, 2013 | 25.68 | 26.25 | 25.49 | 26.13 | 7,746,549 | +0.43(+1.68%) |
Jun 05, 2013 | 25.91 | 26.26 | 25.55 | 25.70 | 9,191,189 | -0.23(-0.87%) |
Jun 04, 2013 | 26.63 | 26.79 | 25.53 | 25.93 | 14,225,777 | -0.86(-3.21%) |
Jun 03, 2013 | 27.07 | 27.19 | 26.11 | 26.78 | 9,990,329 | -0.25(-0.93%) |
May 31, 2013 | 26.98 | 27.62 | 26.96 | 27.04 | 9,968,898 | -0.02(-0.07%) |
May 30, 2013 | 26.78 | 27.25 | 26.64 | 27.06 | 8,587,100 | +0.12(+0.44%) |
May 29, 2013 | 27.00 | 27.26 | 26.62 | 26.94 | 9,619,758 | -0.17(-0.61%) |
May 28, 2013 | 27.06 | 27.38 | 26.81 | 27.10 | 7,509,213 | +0.45(+1.67%) |
May 24, 2013 | 26.53 | 26.66 | 26.19 | 26.66 | 6,784,641 | -0.12(-0.45%) |
May 23, 2013 | 26.43 | 27.16 | 26.15 | 26.78 | 9,356,286 | -0.19(-0.72%) |
May 22, 2013 | 27.44 | 27.95 | 26.73 | 26.97 | 13,694,394 | -0.45(-1.65%) |
May 21, 2013 | 28.03 | 28.28 | 27.42 | 27.42 | 10,670,165 | -0.59(-2.09%) |
May 20, 2013 | 27.41 | 28.41 | 27.10 | 28.01 | 13,775,094 | +0.73(+2.66%) |
May 17, 2013 | 26.26 | 27.35 | 26.22 | 27.28 | 15,272,218 | +1.05(+4.01%) |
May 16, 2013 | 26.37 | 26.65 | 26.02 | 26.23 | 11,732,526 | -0.13(-0.50%) |
May 15, 2013 | 25.85 | 26.65 | 25.81 | 26.36 | 12,528,306 | +1.12(+4.43%) |
May 13, 2013 | 25.51 | 25.65 | 25.16 | 25.24 | 9,055,430 | -0.45(-1.75%) |
May 10, 2013 | 25.23 | 25.72 | 24.87 | 25.69 | 12,627,456 | +0.38(+1.49%) |
May 09, 2013 | 25.37 | 25.53 | 25.14 | 25.32 | 12,402,261 | -0.02(-0.08%) |
May 08, 2013 | 25.96 | 26.38 | 24.93 | 25.34 | 15,979,049 | -0.56(-2.17%) |
May 07, 2013 | 25.76 | 26.08 | 25.39 | 25.90 | 15,974,337 | +0.48(+1.90%) |
May 06, 2013 | 25.12 | 25.58 | 24.91 | 25.42 | 10,251,722 | +0.52(+2.10%) |
May 03, 2013 | 24.28 | 25.21 | 24.49 | 24.89 | 15,775,708 | +0.40(+1.65%) |
May 02, 2013 | 24.44 | 24.75 | 23.71 | 24.49 | 16,283,884 | +1.01(+4.32%) |
May 01, 2013 | 24.20 | 24.21 | 23.39 | 23.47 | 16,223,523 | -0.93(-3.82%) |
Apr 30, 2013 | 25.92 | 26.00 | 24.19 | 24.41 | 27,106,818 | -0.53(-2.14%) |
Apr 29, 2013 | 24.58 | 25.18 | 24.58 | 24.94 | 12,528,427 | +0.29(+1.18%) |
Apr 26, 2013 | 24.87 | 24.96 | 24.32 | 24.65 | 11,940,001 | -0.31(-1.26%) |
Apr 25, 2013 | 25.63 | 25.73 | 24.83 | 24.96 | 15,765,949 | -0.44(-1.74%) |
Apr 24, 2013 | 24.72 | 25.63 | 24.72 | 25.41 | 18,709,654 | +0.80(+3.25%) |
Apr 23, 2013 | 24.18 | 24.84 | 23.92 | 24.61 | 16,949,886 | +0.52(+2.16%) |
Apr 22, 2013 | 23.88 | 24.39 | 23.39 | 24.09 | 15,748,994 | +0.33(+1.40%) |
Apr 19, 2013 | 23.54 | 23.89 | 23.09 | 23.75 | 11,738,804 | +0.33(+1.42%) |
Apr 18, 2013 | 23.18 | 23.71 | 22.90 | 23.42 | 14,806,544 | +0.27(+1.18%) |
Apr 17, 2013 | 23.61 | 23.64 | 22.80 | 23.15 | 13,844,104 | -0.85(-3.53%) |
Apr 16, 2013 | 23.86 | 24.15 | 23.58 | 24.00 | 15,089,553 | +0.51(+2.16%) |
Apr 15, 2013 | 24.38 | 24.43 | 23.38 | 23.49 | 20,914,014 | -1.28(-5.16%) |
Apr 12, 2013 | 24.72 | 25.10 | 24.07 | 24.76 | 21,085,080 | -0.21(-0.85%) |
Apr 11, 2013 | 25.99 | 26.03 | 24.74 | 24.98 | 25,132,774 | -1.04(-3.98%) |
Apr 10, 2013 | 25.85 | 26.21 | 25.62 | 26.01 | 16,524,566 | +0.19(+0.73%) |
Apr 09, 2013 | 25.58 | 25.90 | 25.18 | 25.82 | 14,139,897 | +0.33(+1.28%) |
Apr 08, 2013 | 25.34 | 25.54 | 24.67 | 25.50 | 13,375,444 | +0.08(+0.33%) |
Apr 05, 2013 | 24.78 | 25.47 | 24.26 | 25.41 | 19,429,906 | +0.33(+1.30%) |
Apr 04, 2013 | 24.41 | 25.11 | 24.09 | 25.08 | 16,411,795 | +0.51(+2.07%) |
Apr 03, 2013 | 25.77 | 25.87 | 24.16 | 24.58 | 34,114,632 | -1.10(-4.27%) |
Apr 02, 2013 | 27.36 | 27.40 | 25.36 | 25.67 | 31,378,166 | -1.55(-5.69%) |