Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 25.74 | 26.39 | 25.62 | 26.22 | 2,752,946 | +0.40(+1.55%) |
Jun 27, 2013 | 25.27 | 25.99 | 25.09 | 25.82 | 1,760,714 | +0.81(+3.24%) |
Jun 26, 2013 | 25.22 | 25.22 | 24.75 | 25.01 | 1,739,337 | +0.03(+0.12%) |
Jun 25, 2013 | 25.25 | 25.43 | 24.84 | 24.98 | 2,065,646 | +0.05(+0.20%) |
Jun 24, 2013 | 25.42 | 25.54 | 24.70 | 24.93 | 2,429,021 | -0.78(-3.03%) |
Jun 21, 2013 | 25.61 | 26.00 | 25.22 | 25.71 | 3,698,695 | +0.30(+1.18%) |
Jun 20, 2013 | 26.16 | 26.21 | 25.31 | 25.41 | 2,368,749 | -1.02(-3.86%) |
Jun 19, 2013 | 27.30 | 27.34 | 26.41 | 26.43 | 2,485,059 | -0.93(-3.40%) |
Jun 18, 2013 | 27.80 | 27.91 | 27.30 | 27.36 | 1,667,133 | -0.38(-1.37%) |
Jun 17, 2013 | 27.97 | 28.21 | 27.54 | 27.74 | 1,184,913 | -0.02(-0.07%) |
Jun 14, 2013 | 28.15 | 28.20 | 27.70 | 27.76 | 940,316 | -0.39(-1.39%) |
Jun 13, 2013 | 27.72 | 28.18 | 27.70 | 28.15 | 1,335,518 | +0.40(+1.44%) |
Jun 12, 2013 | 28.59 | 28.64 | 27.72 | 27.75 | 1,692,636 | -0.62(-2.19%) |
Jun 11, 2013 | 28.92 | 28.98 | 28.36 | 28.37 | 1,629,173 | -0.88(-3.01%) |
Jun 10, 2013 | 29.62 | 29.68 | 29.13 | 29.25 | 1,093,623 | -0.27(-0.91%) |
Jun 07, 2013 | 29.62 | 29.78 | 29.36 | 29.52 | 1,361,338 | +0.16(+0.54%) |
Jun 06, 2013 | 29.24 | 29.55 | 28.76 | 29.36 | 1,632,973 | +0.14(+0.48%) |
Jun 05, 2013 | 29.85 | 29.93 | 29.21 | 29.22 | 1,547,849 | -0.69(-2.31%) |
Jun 04, 2013 | 30.65 | 30.73 | 29.78 | 29.91 | 1,658,643 | -0.80(-2.61%) |
Jun 03, 2013 | 31.47 | 31.51 | 30.32 | 30.71 | 1,206,743 | -0.67(-2.14%) |
May 31, 2013 | 31.48 | 31.85 | 31.31 | 31.38 | 1,952,086 | -0.14(-0.44%) |
May 30, 2013 | 30.96 | 31.62 | 30.96 | 31.52 | 1,176,910 | +0.56(+1.81%) |
May 29, 2013 | 30.92 | 31.33 | 30.69 | 30.96 | 1,171,980 | -0.19(-0.61%) |
May 28, 2013 | 31.10 | 31.50 | 30.49 | 31.15 | 2,029,116 | +0.50(+1.63%) |
May 24, 2013 | 30.36 | 30.68 | 30.27 | 30.65 | 861,295 | +0.07(+0.23%) |
May 23, 2013 | 30.85 | 30.85 | 30.38 | 30.58 | 2,314,747 | -0.70(-2.24%) |
May 22, 2013 | 31.58 | 31.99 | 30.97 | 31.28 | 2,008,906 | -0.29(-0.92%) |
May 21, 2013 | 31.87 | 32.00 | 31.53 | 31.57 | 1,022,703 | -0.30(-0.94%) |
May 20, 2013 | 32.02 | 32.19 | 31.70 | 31.87 | 1,066,116 | -0.15(-0.47%) |
May 17, 2013 | 31.76 | 32.13 | 31.69 | 32.02 | 947,066 | +0.32(+1.01%) |
May 16, 2013 | 31.66 | 31.95 | 31.56 | 31.70 | 992,100 | -0.09(-0.28%) |
May 15, 2013 | 31.78 | 31.84 | 31.48 | 31.79 | 1,438,967 | +0.10(+0.32%) |
May 13, 2013 | 31.58 | 31.79 | 31.43 | 31.69 | 1,101,471 | -0.01(-0.03%) |
May 10, 2013 | 31.89 | 31.99 | 31.10 | 31.70 | 1,635,773 | -0.15(-0.47%) |
May 09, 2013 | 32.08 | 32.25 | 31.73 | 31.85 | 1,194,111 | -0.35(-1.09%) |
May 08, 2013 | 32.01 | 32.33 | 31.92 | 32.20 | 1,274,267 | +0.20(+0.63%) |
May 07, 2013 | 32.00 | 32.43 | 31.83 | 32.00 | 1,178,187 | +0.12(+0.38%) |
May 06, 2013 | 31.31 | 31.91 | 31.31 | 31.88 | 1,321,557 | +0.59(+1.89%) |
May 03, 2013 | 31.30 | 31.77 | 31.09 | 31.29 | 1,633,043 | +0.19(+0.61%) |
May 02, 2013 | 30.70 | 31.10 | 30.51 | 31.10 | 1,181,759 | +0.50(+1.63%) |
May 01, 2013 | 30.81 | 30.89 | 30.22 | 30.60 | 2,031,512 | -0.29(-0.94%) |
Apr 30, 2013 | 30.51 | 30.89 | 30.10 | 30.89 | 1,998,726 | +0.73(+2.42%) |
Apr 29, 2013 | 30.16 | 30.23 | 29.93 | 30.16 | 767,550 | +0.17(+0.57%) |
Apr 26, 2013 | 30.19 | 30.25 | 29.89 | 29.99 | 744,133 | -0.26(-0.86%) |
Apr 25, 2013 | 30.39 | 30.49 | 30.18 | 30.25 | 1,275,655 | -0.05(-0.17%) |
Apr 24, 2013 | 30.04 | 30.39 | 29.96 | 30.30 | 1,789,988 | +0.38(+1.27%) |
Apr 23, 2013 | 29.47 | 29.98 | 29.42 | 29.92 | 1,322,382 | +0.68(+2.33%) |
Apr 22, 2013 | 29.07 | 29.36 | 28.63 | 29.24 | 1,191,406 | +0.19(+0.65%) |
Apr 19, 2013 | 28.72 | 29.08 | 28.41 | 29.05 | 1,429,039 | +0.45(+1.57%) |
Apr 18, 2013 | 28.90 | 28.94 | 28.37 | 28.60 | 1,145,400 | -0.25(-0.87%) |
Apr 17, 2013 | 29.31 | 29.33 | 28.50 | 28.85 | 1,656,650 | -0.73(-2.47%) |
Apr 16, 2013 | 28.75 | 29.60 | 28.70 | 29.58 | 1,631,641 | +1.11(+3.90%) |
Apr 15, 2013 | 28.83 | 28.96 | 28.44 | 28.47 | 1,710,987 | -0.56(-1.93%) |
Apr 12, 2013 | 29.05 | 29.12 | 28.70 | 29.03 | 975,866 | -0.19(-0.65%) |
Apr 11, 2013 | 29.12 | 29.57 | 29.00 | 29.22 | 1,735,575 | +0.08(+0.27%) |
Apr 10, 2013 | 28.59 | 29.14 | 28.46 | 29.14 | 1,644,497 | +0.68(+2.39%) |
Apr 09, 2013 | 28.01 | 28.46 | 27.93 | 28.46 | 1,157,570 | +0.53(+1.90%) |
Apr 08, 2013 | 27.48 | 27.93 | 27.30 | 27.93 | 935,624 | +0.44(+1.60%) |
Apr 05, 2013 | 27.64 | 27.64 | 27.20 | 27.49 | 1,218,209 | -0.51(-1.82%) |
Apr 04, 2013 | 27.48 | 28.00 | 27.43 | 28.00 | 1,608,802 | +0.56(+2.04%) |
Apr 03, 2013 | 27.38 | 27.57 | 27.06 | 27.44 | 1,568,616 | +0.08(+0.29%) |
Apr 02, 2013 | 27.52 | 27.58 | 27.24 | 27.36 | 1,193,169 | -0.08(-0.29%) |