Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 27.10 | 27.38 | 26.94 | 27.32 | 7,853,970 | +0.08(+0.30%) |
Jun 27, 2013 | 27.33 | 27.54 | 27.20 | 27.24 | 4,660,403 | -0.02(-0.07%) |
Jun 26, 2013 | 27.11 | 27.34 | 27.04 | 27.26 | 5,548,649 | +0.29(+1.08%) |
Jun 25, 2013 | 26.70 | 27.13 | 26.56 | 26.97 | 8,136,721 | +0.38(+1.44%) |
Jun 24, 2013 | 26.52 | 26.82 | 26.30 | 26.58 | 7,074,066 | -0.10(-0.37%) |
Jun 21, 2013 | 26.71 | 26.98 | 26.20 | 26.68 | 16,015,951 | +0.38(+1.46%) |
Jun 20, 2013 | 26.88 | 26.94 | 26.20 | 26.30 | 11,256,400 | -0.67(-2.50%) |
Jun 19, 2013 | 27.70 | 27.70 | 26.97 | 26.97 | 7,491,483 | -0.73(-2.64%) |
Jun 18, 2013 | 27.63 | 27.79 | 27.52 | 27.70 | 5,665,129 | +0.14(+0.52%) |
Jun 17, 2013 | 27.70 | 27.89 | 27.47 | 27.56 | 5,737,480 | +0.02(+0.07%) |
Jun 14, 2013 | 27.60 | 27.71 | 27.47 | 27.54 | 7,132,166 | -0.10(-0.36%) |
Jun 13, 2013 | 27.18 | 27.65 | 27.10 | 27.64 | 6,596,914 | +0.45(+1.66%) |
Jun 12, 2013 | 27.52 | 27.60 | 27.11 | 27.19 | 6,087,847 | -0.21(-0.77%) |
Jun 11, 2013 | 27.36 | 27.62 | 27.28 | 27.40 | 6,095,813 | -0.09(-0.32%) |
Jun 10, 2013 | 27.53 | 27.62 | 27.35 | 27.49 | 5,695,522 | -0.02(-0.09%) |
Jun 07, 2013 | 27.59 | 27.77 | 27.35 | 27.51 | 9,920,324 | +0.01(+0.02%) |
Jun 06, 2013 | 27.15 | 27.57 | 27.05 | 27.50 | 10,591,472 | +0.46(+1.69%) |
Jun 05, 2013 | 27.15 | 27.20 | 26.97 | 27.05 | 7,379,389 | -0.16(-0.59%) |
Jun 04, 2013 | 27.24 | 27.36 | 27.04 | 27.21 | 6,948,382 | -0.09(-0.32%) |
Jun 03, 2013 | 27.23 | 27.50 | 26.77 | 27.29 | 11,079,592 | +0.12(+0.43%) |
May 31, 2013 | 27.24 | 27.69 | 27.18 | 27.18 | 9,568,012 | -0.14(-0.52%) |
May 30, 2013 | 27.50 | 27.82 | 27.31 | 27.32 | 7,352,692 | -0.08(-0.29%) |
May 29, 2013 | 27.65 | 27.65 | 27.06 | 27.40 | 10,594,667 | -0.39(-1.40%) |
May 28, 2013 | 28.10 | 28.19 | 27.70 | 27.79 | 6,727,824 | -0.19(-0.69%) |
May 24, 2013 | 28.11 | 28.14 | 27.87 | 27.98 | 5,677,543 | -0.20(-0.70%) |
May 23, 2013 | 28.22 | 28.32 | 27.86 | 28.18 | 8,185,447 | -0.15(-0.52%) |
May 22, 2013 | 28.74 | 29.02 | 28.20 | 28.33 | 7,676,271 | -0.42(-1.46%) |
May 21, 2013 | 28.68 | 28.84 | 28.55 | 28.75 | 5,064,536 | +0.02(+0.09%) |
May 20, 2013 | 28.80 | 28.89 | 28.63 | 28.72 | 5,140,010 | -0.12(-0.43%) |
May 17, 2013 | 28.75 | 28.85 | 28.54 | 28.85 | 5,462,356 | +0.19(+0.65%) |
May 16, 2013 | 28.84 | 28.90 | 28.64 | 28.66 | 4,359,208 | -0.22(-0.77%) |
May 15, 2013 | 28.63 | 29.13 | 28.55 | 28.89 | 5,188,088 | +0.51(+1.79%) |
May 13, 2013 | 28.45 | 28.51 | 28.25 | 28.38 | 5,107,143 | -0.16(-0.56%) |
May 10, 2013 | 28.62 | 28.67 | 28.36 | 28.54 | 5,996,894 | -0.07(-0.26%) |
May 09, 2013 | 29.03 | 29.13 | 28.51 | 28.61 | 5,916,763 | -0.44(-1.51%) |
May 08, 2013 | 29.26 | 29.27 | 29.03 | 29.05 | 3,425,744 | -0.21(-0.72%) |
May 07, 2013 | 29.10 | 29.26 | 28.98 | 29.26 | 5,612,713 | +0.32(+1.09%) |
May 06, 2013 | 29.26 | 29.31 | 28.95 | 28.95 | 4,447,703 | -0.31(-1.06%) |
May 03, 2013 | 29.35 | 29.37 | 29.21 | 29.26 | 5,073,487 | +0.02(+0.06%) |
May 02, 2013 | 29.44 | 29.49 | 29.10 | 29.24 | 7,274,227 | -0.06(-0.22%) |
May 01, 2013 | 29.58 | 29.58 | 29.26 | 29.30 | 5,787,528 | -0.24(-0.81%) |
Apr 30, 2013 | 29.46 | 29.55 | 29.37 | 29.54 | 6,490,709 | +0.06(+0.19%) |
Apr 29, 2013 | 29.45 | 29.55 | 29.35 | 29.48 | 18,634,488 | +0.12(+0.40%) |
Apr 26, 2013 | 29.46 | 29.46 | 29.33 | 29.37 | 17,612,086 | -0.09(-0.29%) |
Apr 25, 2013 | 29.41 | 29.52 | 29.22 | 29.45 | 18,135,850 | +0.04(+0.12%) |
Apr 24, 2013 | 29.37 | 29.55 | 28.90 | 29.42 | 11,434,133 | -0.38(-1.27%) |
Apr 23, 2013 | 29.72 | 29.85 | 29.61 | 29.80 | 5,218,505 | +0.11(+0.37%) |
Apr 22, 2013 | 29.69 | 29.77 | 29.53 | 29.69 | 4,480,487 | -0.02(-0.08%) |
Apr 19, 2013 | 29.39 | 29.71 | 29.34 | 29.71 | 6,164,485 | +0.39(+1.34%) |
Apr 18, 2013 | 29.40 | 29.52 | 29.19 | 29.32 | 5,605,768 | -0.06(-0.19%) |
Apr 17, 2013 | 29.41 | 29.52 | 29.23 | 29.37 | 6,734,073 | -0.10(-0.35%) |
Apr 16, 2013 | 29.14 | 29.52 | 28.90 | 29.48 | 6,983,599 | +0.47(+1.63%) |
Apr 15, 2013 | 29.23 | 29.46 | 29.01 | 29.01 | 7,110,456 | -0.32(-1.09%) |
Apr 12, 2013 | 29.12 | 29.34 | 29.06 | 29.33 | 4,799,979 | +0.16(+0.55%) |
Apr 11, 2013 | 29.10 | 29.22 | 29.03 | 29.17 | 3,730,892 | +0.10(+0.36%) |
Apr 10, 2013 | 29.05 | 29.18 | 28.98 | 29.06 | 5,411,811 | +0.09(+0.30%) |
Apr 09, 2013 | 29.09 | 29.14 | 28.88 | 28.98 | 5,516,938 | -0.11(-0.38%) |
Apr 08, 2013 | 28.82 | 29.09 | 28.69 | 29.09 | 4,328,575 | +0.18(+0.64%) |
Apr 05, 2013 | 28.84 | 28.93 | 28.67 | 28.90 | 6,273,099 | -0.02(-0.08%) |
Apr 04, 2013 | 28.63 | 28.97 | 28.62 | 28.93 | 7,687,564 | +0.33(+1.16%) |
Apr 03, 2013 | 28.68 | 28.73 | 28.53 | 28.60 | 5,752,911 | -0.08(-0.28%) |
Apr 02, 2013 | 28.66 | 28.73 | 28.59 | 28.68 | 5,590,591 | +0.05(+0.17%) |