Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 25.95 | 26.07 | 25.85 | 25.93 | 4,654,698 | +0.22(+0.85%) |
Jun 26, 2013 | 25.72 | 25.77 | 25.59 | 25.71 | 3,394,428 | +0.12(+0.46%) |
Jun 25, 2013 | 25.48 | 25.62 | 25.30 | 25.59 | 5,236,675 | +0.36(+1.44%) |
Jun 24, 2013 | 25.18 | 25.40 | 25.00 | 25.23 | 4,883,026 | -0.44(-1.72%) |
Jun 21, 2013 | 25.91 | 25.91 | 25.44 | 25.67 | 4,861,627 | +0.09(+0.34%) |
Jun 20, 2013 | 25.95 | 26.00 | 25.53 | 25.58 | 7,330,686 | -0.99(-3.72%) |
Jun 19, 2013 | 27.05 | 27.11 | 26.54 | 26.57 | 6,345,938 | -0.49(-1.83%) |
Jun 18, 2013 | 27.00 | 27.13 | 26.99 | 27.07 | 3,140,392 | +0.16(+0.61%) |
Jun 17, 2013 | 26.99 | 27.07 | 26.75 | 26.90 | 2,684,219 | +0.38(+1.43%) |
Jun 14, 2013 | 26.64 | 26.77 | 26.44 | 26.52 | 3,431,386 | -0.32(-1.18%) |
Jun 13, 2013 | 26.52 | 26.87 | 26.44 | 26.84 | 2,682,014 | +0.41(+1.55%) |
Jun 12, 2013 | 26.76 | 26.77 | 26.39 | 26.43 | 2,801,625 | -0.01(-0.05%) |
Jun 11, 2013 | 26.40 | 26.59 | 26.34 | 26.44 | 4,386,389 | -0.34(-1.26%) |
Jun 10, 2013 | 26.85 | 26.85 | 26.68 | 26.78 | 3,774,816 | +0.01(+0.05%) |
Jun 07, 2013 | 26.48 | 26.78 | 26.39 | 26.77 | 4,467,562 | +0.31(+1.17%) |
Jun 06, 2013 | 26.30 | 26.48 | 26.19 | 26.46 | 4,892,040 | +0.15(+0.57%) |
Jun 05, 2013 | 26.60 | 26.62 | 26.31 | 26.31 | 5,113,512 | -0.60(-2.24%) |
Jun 04, 2013 | 27.05 | 27.08 | 26.77 | 26.91 | 3,536,600 | +0.06(+0.21%) |
Jun 03, 2013 | 26.67 | 26.91 | 26.56 | 26.85 | 8,383,034 | +0.18(+0.67%) |
May 31, 2013 | 26.90 | 26.94 | 26.67 | 26.67 | 6,411,350 | -0.55(-2.00%) |
May 30, 2013 | 27.11 | 27.29 | 27.09 | 27.22 | 3,528,950 | +0.13(+0.48%) |
May 29, 2013 | 27.13 | 27.15 | 26.95 | 27.09 | 3,378,405 | -0.24(-0.87%) |
May 28, 2013 | 27.48 | 27.60 | 27.28 | 27.33 | 4,328,833 | +0.05(+0.18%) |
May 24, 2013 | 27.15 | 27.28 | 27.07 | 27.28 | 3,037,323 | -0.22(-0.78%) |
May 23, 2013 | 27.21 | 27.51 | 27.06 | 27.49 | 4,984,747 | -0.42(-1.52%) |
May 22, 2013 | 28.20 | 28.45 | 27.82 | 27.91 | 3,810,124 | -0.25(-0.89%) |
May 21, 2013 | 28.02 | 28.24 | 27.96 | 28.17 | 3,607,399 | +0.04(+0.15%) |
May 20, 2013 | 27.99 | 28.15 | 27.97 | 28.12 | 7,354,896 | +0.14(+0.51%) |
May 17, 2013 | 27.79 | 27.99 | 27.76 | 27.98 | 2,573,483 | +0.23(+0.83%) |
May 16, 2013 | 27.86 | 27.93 | 27.73 | 27.75 | 3,519,430 | -0.23(-0.82%) |
May 15, 2013 | 27.84 | 27.99 | 27.81 | 27.98 | 3,127,085 | +0.19(+0.70%) |
May 13, 2013 | 27.79 | 27.81 | 27.71 | 27.79 | 2,597,298 | +0.00(+0.00%) |
May 10, 2013 | 27.71 | 27.83 | 27.65 | 27.79 | 3,664,591 | +0.01(+0.05%) |
May 09, 2013 | 27.89 | 27.92 | 27.67 | 27.77 | 5,007,510 | -0.27(-0.95%) |
May 08, 2013 | 27.90 | 28.04 | 27.89 | 28.04 | 2,744,807 | +0.29(+1.04%) |
May 07, 2013 | 27.76 | 27.77 | 27.63 | 27.75 | 2,183,052 | +0.07(+0.25%) |
May 06, 2013 | 27.63 | 27.69 | 27.57 | 27.68 | 2,167,611 | -0.02(-0.08%) |
May 03, 2013 | 27.61 | 27.74 | 27.37 | 27.70 | 2,724,079 | +0.33(+1.21%) |
May 02, 2013 | 27.24 | 27.43 | 27.21 | 27.37 | 3,530,364 | +0.09(+0.32%) |
May 01, 2013 | 27.48 | 27.49 | 27.24 | 27.28 | 2,892,925 | -0.21(-0.76%) |
Apr 30, 2013 | 27.45 | 27.49 | 27.36 | 27.49 | 7,987,548 | +0.07(+0.26%) |
Apr 29, 2013 | 27.23 | 27.46 | 27.22 | 27.42 | 5,969,299 | +0.32(+1.16%) |
Apr 26, 2013 | 27.04 | 27.13 | 27.06 | 27.10 | 2,506,471 | +0.01(+0.05%) |
Apr 25, 2013 | 27.07 | 27.20 | 27.06 | 27.09 | 4,752,633 | +0.15(+0.56%) |
Apr 24, 2013 | 26.88 | 27.01 | 26.84 | 26.94 | 4,363,156 | +0.23(+0.86%) |
Apr 23, 2013 | 26.56 | 26.74 | 26.54 | 26.71 | 3,588,146 | +0.37(+1.39%) |
Apr 22, 2013 | 26.21 | 26.37 | 26.10 | 26.34 | 2,582,105 | +0.13(+0.49%) |
Apr 19, 2013 | 26.19 | 26.24 | 26.11 | 26.21 | 2,119,172 | +0.18(+0.69%) |
Apr 18, 2013 | 26.16 | 26.16 | 25.92 | 26.04 | 3,228,675 | -0.06(-0.25%) |
Apr 17, 2013 | 26.36 | 26.36 | 25.96 | 26.10 | 3,364,393 | -0.55(-2.05%) |
Apr 16, 2013 | 26.57 | 26.66 | 26.45 | 26.65 | 2,527,815 | +0.38(+1.45%) |
Apr 15, 2013 | 26.57 | 26.57 | 26.26 | 26.26 | 4,626,562 | -0.56(-2.09%) |
Apr 12, 2013 | 26.75 | 26.82 | 26.63 | 26.82 | 3,164,090 | -0.04(-0.13%) |
Apr 11, 2013 | 26.82 | 26.99 | 26.80 | 26.86 | 1,998,142 | +0.21(+0.78%) |
Apr 10, 2013 | 26.50 | 26.72 | 26.50 | 26.65 | 2,393,240 | +0.37(+1.42%) |
Apr 09, 2013 | 26.16 | 26.37 | 26.06 | 26.28 | 5,379,745 | +0.11(+0.41%) |
Apr 08, 2013 | 26.05 | 26.18 | 26.03 | 26.17 | 2,851,059 | +0.09(+0.33%) |
Apr 05, 2013 | 25.85 | 26.09 | 25.81 | 26.09 | 3,180,307 | -0.11(-0.44%) |
Apr 04, 2013 | 26.06 | 26.22 | 26.00 | 26.20 | 3,117,683 | +0.23(+0.88%) |
Apr 03, 2013 | 26.21 | 26.26 | 25.95 | 25.97 | 3,130,550 | -0.12(-0.47%) |
Apr 02, 2013 | 26.08 | 26.21 | 26.05 | 26.09 | 4,170,645 | +0.27(+1.06%) |