Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 26.63 | 26.91 | 26.48 | 26.85 | 7,991,790 | +0.08(+0.30%) |
Jun 27, 2013 | 26.86 | 27.07 | 26.73 | 26.77 | 4,742,183 | -0.02(-0.07%) |
Jun 26, 2013 | 26.65 | 26.87 | 26.57 | 26.79 | 5,646,016 | +0.29(+1.08%) |
Jun 25, 2013 | 26.24 | 26.66 | 26.11 | 26.50 | 8,279,503 | +0.38(+1.44%) |
Jun 24, 2013 | 26.06 | 26.36 | 25.85 | 26.12 | 7,198,201 | -0.10(-0.37%) |
Jun 21, 2013 | 26.25 | 26.52 | 25.75 | 26.22 | 16,296,997 | +0.38(+1.46%) |
Jun 20, 2013 | 26.42 | 26.48 | 25.75 | 25.84 | 11,453,926 | -0.66(-2.50%) |
Jun 19, 2013 | 27.22 | 27.22 | 26.50 | 26.51 | 7,622,943 | -0.72(-2.64%) |
Jun 18, 2013 | 27.15 | 27.31 | 27.04 | 27.22 | 5,764,540 | +0.14(+0.52%) |
Jun 17, 2013 | 27.22 | 27.41 | 27.00 | 27.08 | 5,838,160 | +0.02(+0.07%) |
Jun 14, 2013 | 27.13 | 27.23 | 27.00 | 27.07 | 7,257,321 | -0.10(-0.36%) |
Jun 13, 2013 | 26.71 | 27.17 | 26.63 | 27.16 | 6,712,676 | +0.44(+1.66%) |
Jun 12, 2013 | 27.05 | 27.13 | 26.65 | 26.72 | 6,194,676 | -0.21(-0.77%) |
Jun 11, 2013 | 26.89 | 27.14 | 26.81 | 26.93 | 6,202,781 | -0.09(-0.32%) |
Jun 10, 2013 | 27.05 | 27.15 | 26.88 | 27.01 | 5,795,466 | -0.02(-0.09%) |
Jun 07, 2013 | 27.11 | 27.29 | 26.88 | 27.04 | 10,094,404 | +0.01(+0.02%) |
Jun 06, 2013 | 26.68 | 27.10 | 26.59 | 27.03 | 10,777,330 | +0.45(+1.69%) |
Jun 05, 2013 | 26.68 | 26.73 | 26.50 | 26.58 | 7,508,882 | -0.16(-0.59%) |
Jun 04, 2013 | 26.77 | 26.89 | 26.57 | 26.74 | 7,070,312 | -0.09(-0.32%) |
Jun 03, 2013 | 26.76 | 27.03 | 26.31 | 26.82 | 11,274,016 | +0.12(+0.43%) |
May 31, 2013 | 26.77 | 27.22 | 26.71 | 26.71 | 9,735,911 | -0.14(-0.52%) |
May 30, 2013 | 27.02 | 27.34 | 26.84 | 26.85 | 7,481,716 | -0.08(-0.29%) |
May 29, 2013 | 27.18 | 27.18 | 26.59 | 26.93 | 10,780,581 | -0.38(-1.40%) |
May 28, 2013 | 27.61 | 27.71 | 27.22 | 27.31 | 6,845,883 | -0.19(-0.69%) |
May 24, 2013 | 27.62 | 27.66 | 27.39 | 27.50 | 5,777,172 | -0.19(-0.70%) |
May 23, 2013 | 27.73 | 27.83 | 27.38 | 27.69 | 8,329,085 | -0.15(-0.52%) |
May 22, 2013 | 28.24 | 28.51 | 27.72 | 27.84 | 7,810,973 | -0.41(-1.46%) |
May 21, 2013 | 28.19 | 28.34 | 28.06 | 28.25 | 5,153,408 | +0.02(+0.09%) |
May 20, 2013 | 28.30 | 28.39 | 28.14 | 28.23 | 5,230,206 | -0.12(-0.43%) |
May 17, 2013 | 28.25 | 28.35 | 28.05 | 28.35 | 5,558,209 | +0.18(+0.65%) |
May 16, 2013 | 28.34 | 28.41 | 28.14 | 28.17 | 4,435,703 | -0.22(-0.77%) |
May 15, 2013 | 28.14 | 28.62 | 28.06 | 28.39 | 5,279,128 | +0.50(+1.79%) |
May 13, 2013 | 27.96 | 28.02 | 27.76 | 27.89 | 5,196,763 | -0.16(-0.56%) |
May 10, 2013 | 28.13 | 28.17 | 27.87 | 28.05 | 6,102,127 | -0.07(-0.26%) |
May 09, 2013 | 28.53 | 28.62 | 28.02 | 28.12 | 6,020,590 | -0.43(-1.51%) |
May 08, 2013 | 28.76 | 28.77 | 28.53 | 28.55 | 3,485,859 | -0.21(-0.72%) |
May 07, 2013 | 28.60 | 28.76 | 28.48 | 28.76 | 5,711,204 | +0.31(+1.09%) |
May 06, 2013 | 28.75 | 28.81 | 28.45 | 28.45 | 4,525,751 | -0.30(-1.06%) |
May 03, 2013 | 28.84 | 28.86 | 28.71 | 28.75 | 5,162,516 | +0.02(+0.06%) |
May 02, 2013 | 28.93 | 28.98 | 28.60 | 28.73 | 7,401,874 | -0.06(-0.22%) |
May 01, 2013 | 29.07 | 29.07 | 28.75 | 28.80 | 5,889,028 | -0.23(-0.81%) |
Apr 30, 2013 | 28.95 | 29.04 | 28.87 | 29.03 | 6,604,542 | +0.05(+0.19%) |
Apr 29, 2013 | 28.95 | 29.04 | 28.84 | 28.98 | 18,961,296 | +0.11(+0.40%) |
Apr 26, 2013 | 28.95 | 28.95 | 28.82 | 28.86 | 17,920,962 | -0.08(-0.29%) |
Apr 25, 2013 | 28.90 | 29.01 | 28.71 | 28.95 | 18,453,914 | +0.04(+0.12%) |
Apr 24, 2013 | 28.86 | 29.04 | 28.41 | 28.91 | 11,634,663 | -0.37(-1.27%) |
Apr 23, 2013 | 29.21 | 29.34 | 29.10 | 29.28 | 5,310,026 | +0.11(+0.37%) |
Apr 22, 2013 | 29.18 | 29.25 | 29.02 | 29.18 | 4,559,065 | -0.02(-0.08%) |
Apr 19, 2013 | 28.89 | 29.20 | 28.83 | 29.20 | 6,272,597 | +0.39(+1.34%) |
Apr 18, 2013 | 28.89 | 29.01 | 28.69 | 28.81 | 5,704,081 | -0.05(-0.19%) |
Apr 17, 2013 | 28.90 | 29.01 | 28.72 | 28.87 | 6,852,174 | -0.10(-0.35%) |
Apr 16, 2013 | 28.64 | 29.01 | 28.40 | 28.97 | 7,106,076 | +0.46(+1.63%) |
Apr 15, 2013 | 28.72 | 28.95 | 28.51 | 28.51 | 7,235,158 | -0.31(-1.09%) |
Apr 12, 2013 | 28.62 | 28.83 | 28.56 | 28.82 | 4,884,160 | +0.16(+0.55%) |
Apr 11, 2013 | 28.60 | 28.71 | 28.53 | 28.66 | 3,796,323 | +0.10(+0.36%) |
Apr 10, 2013 | 28.55 | 28.68 | 28.48 | 28.56 | 5,506,722 | +0.08(+0.30%) |
Apr 09, 2013 | 28.59 | 28.63 | 28.38 | 28.48 | 5,613,693 | -0.11(-0.38%) |
Apr 08, 2013 | 28.33 | 28.59 | 28.19 | 28.59 | 4,404,489 | +0.18(+0.64%) |
Apr 05, 2013 | 28.34 | 28.43 | 28.18 | 28.41 | 6,383,115 | -0.02(-0.08%) |
Apr 04, 2013 | 28.14 | 28.47 | 28.12 | 28.43 | 7,822,387 | +0.33(+1.16%) |
Apr 03, 2013 | 28.18 | 28.23 | 28.04 | 28.10 | 5,853,805 | -0.08(-0.28%) |
Apr 02, 2013 | 28.16 | 28.24 | 28.10 | 28.18 | 5,688,637 | +0.05(+0.17%) |