Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 25.65 | 25.84 | 25.45 | 25.66 | 15,822,563 | +0.01(+0.03%) |
Jun 27, 2013 | 25.63 | 25.78 | 25.48 | 25.65 | 14,995,510 | +0.15(+0.58%) |
Jun 26, 2013 | 25.56 | 25.73 | 25.50 | 25.51 | 13,260,339 | +0.16(+0.62%) |
Jun 25, 2013 | 25.16 | 25.43 | 25.08 | 25.35 | 15,581,922 | +0.39(+1.55%) |
Jun 24, 2013 | 24.83 | 25.17 | 24.79 | 24.96 | 20,751,704 | -0.13(-0.51%) |
Jun 21, 2013 | 24.95 | 25.20 | 24.79 | 25.09 | 22,235,546 | +0.36(+1.45%) |
Jun 20, 2013 | 24.66 | 24.90 | 24.58 | 24.73 | 19,113,538 | -0.09(-0.37%) |
Jun 19, 2013 | 24.97 | 25.13 | 24.78 | 24.82 | 13,187,808 | -0.11(-0.45%) |
Jun 18, 2013 | 24.84 | 24.99 | 24.78 | 24.93 | 8,498,979 | +0.08(+0.34%) |
Jun 17, 2013 | 24.85 | 24.98 | 24.73 | 24.85 | 9,522,616 | +0.16(+0.63%) |
Jun 14, 2013 | 24.98 | 25.00 | 24.67 | 24.69 | 11,510,785 | -0.32(-1.27%) |
Jun 13, 2013 | 24.93 | 25.05 | 24.74 | 25.01 | 16,003,216 | +0.04(+0.17%) |
Jun 12, 2013 | 25.00 | 25.06 | 24.83 | 24.97 | 15,095,696 | -0.01(-0.03%) |
Jun 11, 2013 | 24.95 | 25.09 | 24.85 | 24.98 | 14,322,197 | -0.13(-0.51%) |
Jun 10, 2013 | 25.38 | 25.39 | 25.08 | 25.10 | 14,588,737 | -0.20(-0.78%) |
Jun 07, 2013 | 25.07 | 25.33 | 24.98 | 25.30 | 14,768,953 | +0.35(+1.38%) |
Jun 06, 2013 | 24.57 | 25.00 | 24.55 | 24.95 | 14,388,814 | +0.26(+1.06%) |
Jun 05, 2013 | 24.79 | 24.91 | 24.57 | 24.69 | 15,385,823 | -0.18(-0.71%) |
Jun 04, 2013 | 24.91 | 25.07 | 24.83 | 24.87 | 13,238,790 | -0.01(-0.03%) |
Jun 03, 2013 | 24.74 | 24.88 | 24.62 | 24.88 | 13,787,743 | +0.15(+0.60%) |
May 31, 2013 | 24.99 | 25.19 | 24.73 | 24.73 | 15,181,640 | -0.33(-1.32%) |
May 30, 2013 | 24.98 | 25.26 | 24.89 | 25.06 | 14,936,055 | +0.14(+0.57%) |
May 29, 2013 | 24.90 | 25.02 | 24.81 | 24.92 | 12,914,430 | -0.15(-0.59%) |
May 28, 2013 | 25.28 | 25.34 | 25.04 | 25.07 | 12,446,652 | +0.09(+0.37%) |
May 24, 2013 | 24.71 | 25.04 | 24.64 | 24.98 | 10,870,870 | +0.13(+0.54%) |
May 23, 2013 | 24.70 | 24.93 | 24.69 | 24.84 | 18,118,072 | -0.11(-0.42%) |
May 22, 2013 | 24.62 | 25.32 | 24.62 | 24.95 | 23,934,322 | +0.06(+0.23%) |
May 21, 2013 | 24.79 | 24.95 | 24.76 | 24.89 | 11,567,598 | +0.11(+0.46%) |
May 20, 2013 | 24.40 | 24.96 | 24.38 | 24.78 | 16,903,528 | +0.32(+1.33%) |
May 17, 2013 | 24.23 | 24.53 | 24.19 | 24.45 | 17,253,630 | +0.25(+1.05%) |
May 16, 2013 | 24.22 | 24.32 | 24.12 | 24.20 | 15,795,955 | -0.02(-0.09%) |
May 15, 2013 | 23.88 | 24.24 | 23.79 | 24.22 | 12,588,633 | +0.59(+2.51%) |
May 13, 2013 | 23.54 | 23.77 | 23.49 | 23.63 | 10,864,576 | +0.01(+0.03%) |
May 10, 2013 | 23.54 | 23.66 | 23.46 | 23.62 | 10,763,966 | +0.13(+0.54%) |
May 09, 2013 | 23.52 | 23.67 | 23.38 | 23.49 | 16,136,804 | -0.01(-0.06%) |
May 08, 2013 | 23.31 | 23.52 | 23.29 | 23.51 | 12,571,163 | +0.13(+0.54%) |
May 07, 2013 | 23.31 | 23.46 | 23.20 | 23.38 | 11,574,046 | +0.18(+0.79%) |
May 06, 2013 | 23.13 | 23.25 | 23.06 | 23.20 | 14,045,884 | +0.08(+0.37%) |
May 03, 2013 | 23.15 | 23.15 | 23.05 | 23.11 | 19,260,706 | +0.13(+0.58%) |
May 02, 2013 | 23.23 | 23.23 | 22.94 | 22.98 | 16,772,007 | -0.16(-0.70%) |
May 01, 2013 | 23.43 | 23.44 | 23.07 | 23.14 | 14,180,029 | -0.33(-1.41%) |
Apr 30, 2013 | 23.47 | 23.51 | 23.36 | 23.47 | 8,538,725 | -0.01(-0.03%) |
Apr 29, 2013 | 23.41 | 23.60 | 23.38 | 23.48 | 10,268,739 | +0.11(+0.48%) |
Apr 26, 2013 | 23.50 | 23.49 | 23.37 | 23.37 | 11,230,671 | -0.13(-0.54%) |
Apr 25, 2013 | 23.46 | 23.61 | 23.40 | 23.49 | 11,903,705 | +0.11(+0.48%) |
Apr 24, 2013 | 23.19 | 23.43 | 23.12 | 23.38 | 14,874,965 | +0.23(+1.01%) |
Apr 23, 2013 | 23.01 | 23.17 | 22.88 | 23.15 | 15,108,080 | +0.25(+1.08%) |
Apr 22, 2013 | 22.94 | 22.96 | 22.71 | 22.90 | 10,948,674 | -0.03(-0.12%) |
Apr 19, 2013 | 22.86 | 22.96 | 22.70 | 22.93 | 13,570,648 | +0.17(+0.74%) |
Apr 18, 2013 | 22.88 | 22.88 | 22.56 | 22.76 | 14,020,650 | -0.08(-0.34%) |
Apr 17, 2013 | 22.85 | 23.07 | 22.73 | 22.84 | 21,392,272 | -0.24(-1.04%) |
Apr 16, 2013 | 23.42 | 23.42 | 22.80 | 23.08 | 42,302,412 | -0.42(-1.77%) |
Apr 15, 2013 | 23.97 | 23.99 | 23.47 | 23.49 | 21,408,806 | -0.54(-2.26%) |
Apr 12, 2013 | 23.94 | 24.04 | 23.88 | 24.04 | 9,502,612 | -0.08(-0.35%) |
Apr 11, 2013 | 24.14 | 24.28 | 24.02 | 24.12 | 9,720,268 | +0.01(+0.03%) |
Apr 10, 2013 | 23.78 | 24.19 | 23.78 | 24.12 | 13,608,138 | +0.35(+1.48%) |
Apr 09, 2013 | 23.79 | 23.94 | 23.66 | 23.76 | 9,944,851 | +0.00(+0.00%) |
Apr 08, 2013 | 23.50 | 23.76 | 23.45 | 23.76 | 9,820,037 | +0.23(+0.99%) |
Apr 05, 2013 | 23.65 | 23.65 | 23.40 | 23.53 | 19,942,418 | -0.32(-1.36%) |
Apr 04, 2013 | 23.80 | 23.95 | 23.73 | 23.85 | 12,479,068 | +0.11(+0.45%) |
Apr 03, 2013 | 24.02 | 24.06 | 23.64 | 23.75 | 17,772,508 | -0.30(-1.26%) |
Apr 02, 2013 | 24.00 | 24.07 | 23.94 | 24.05 | 14,028,048 | +0.08(+0.32%) |