Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 28.30 | 28.83 | 28.24 | 28.42 | 2,731,846 | +0.78(+2.82%) |
Jun 26, 2013 | 27.70 | 27.78 | 27.34 | 27.64 | 0 | +0.25(+0.90%) |
Jun 25, 2013 | 26.98 | 27.43 | 26.93 | 27.39 | 0 | +0.69(+2.58%) |
Jun 24, 2013 | 27.85 | 28.03 | 26.60 | 26.71 | 0 | -1.60(-5.66%) |
Jun 21, 2013 | 28.14 | 28.33 | 27.76 | 28.31 | 4,707,687 | +0.32(+1.15%) |
Jun 20, 2013 | 28.48 | 28.73 | 27.66 | 27.99 | 0 | -1.00(-3.44%) |
Jun 19, 2013 | 29.23 | 29.32 | 28.86 | 28.99 | 0 | -0.34(-1.16%) |
Jun 18, 2013 | 28.88 | 29.36 | 28.66 | 29.33 | 0 | +0.72(+2.53%) |
Jun 17, 2013 | 28.39 | 28.73 | 28.28 | 28.60 | 0 | +0.57(+2.03%) |
Jun 14, 2013 | 27.64 | 28.14 | 27.55 | 28.03 | 0 | +0.27(+0.96%) |
Jun 13, 2013 | 26.74 | 27.81 | 26.70 | 27.77 | 1,368,713 | +0.85(+3.17%) |
Jun 12, 2013 | 27.43 | 27.44 | 26.71 | 26.92 | 2,690,136 | -0.32(-1.18%) |
Jun 11, 2013 | 27.54 | 27.89 | 27.23 | 27.24 | 1,492,916 | -0.78(-2.78%) |
Jun 10, 2013 | 28.19 | 28.46 | 27.84 | 28.02 | 0 | -0.01(-0.03%) |
Jun 07, 2013 | 27.77 | 28.15 | 27.48 | 28.03 | 0 | +0.45(+1.63%) |
Jun 06, 2013 | 27.88 | 28.15 | 27.23 | 27.58 | 0 | -0.43(-1.54%) |
Jun 05, 2013 | 28.40 | 28.68 | 28.01 | 28.01 | 0 | -0.81(-2.80%) |
Jun 04, 2013 | 28.19 | 29.15 | 28.04 | 28.81 | 0 | +0.88(+3.15%) |
Jun 03, 2013 | 28.55 | 28.57 | 27.47 | 27.93 | 2,153,777 | -0.33(-1.17%) |
May 31, 2013 | 28.74 | 28.77 | 28.22 | 28.26 | 2,712,648 | -0.52(-1.81%) |
May 30, 2013 | 27.78 | 28.85 | 27.74 | 28.79 | 0 | +0.77(+2.75%) |
May 29, 2013 | 27.84 | 28.29 | 27.54 | 28.02 | 3,520,137 | +0.25(+0.89%) |
May 28, 2013 | 27.59 | 28.17 | 27.26 | 27.77 | 3,337,032 | +0.60(+2.23%) |
May 24, 2013 | 26.70 | 27.26 | 26.47 | 27.16 | 0 | +0.46(+1.71%) |
May 23, 2013 | 26.32 | 26.71 | 26.13 | 26.71 | 0 | -0.09(-0.34%) |
May 22, 2013 | 27.44 | 27.61 | 26.54 | 26.80 | 0 | -0.69(-2.50%) |
May 21, 2013 | 27.73 | 27.78 | 27.39 | 27.48 | 0 | -0.16(-0.56%) |
May 20, 2013 | 27.71 | 28.03 | 27.39 | 27.64 | 0 | -0.03(-0.10%) |
May 17, 2013 | 27.71 | 27.77 | 27.34 | 27.67 | 0 | +0.03(+0.10%) |
May 16, 2013 | 28.07 | 28.40 | 27.61 | 27.64 | 2,578,718 | -0.56(-1.98%) |
May 15, 2013 | 27.48 | 28.41 | 27.48 | 28.20 | 0 | +1.01(+3.71%) |
May 13, 2013 | 27.23 | 27.61 | 27.06 | 27.19 | 0 | -0.49(-1.79%) |
May 10, 2013 | 26.68 | 27.84 | 26.63 | 27.69 | 0 | +0.91(+3.39%) |
May 09, 2013 | 26.41 | 27.04 | 26.37 | 26.78 | 0 | +0.17(+0.65%) |
May 08, 2013 | 26.15 | 26.70 | 26.03 | 26.61 | 0 | +0.46(+1.75%) |
May 07, 2013 | 25.75 | 26.21 | 25.73 | 26.15 | 0 | +0.30(+1.17%) |
May 06, 2013 | 25.71 | 26.45 | 25.68 | 25.84 | 0 | +0.17(+0.68%) |
May 03, 2013 | 25.84 | 26.04 | 25.44 | 25.67 | 0 | +0.71(+2.86%) |
May 02, 2013 | 24.61 | 25.10 | 24.61 | 24.96 | 0 | +0.44(+1.79%) |
May 01, 2013 | 25.68 | 25.68 | 24.45 | 24.52 | 0 | -0.72(-2.87%) |
Apr 30, 2013 | 25.20 | 25.43 | 25.13 | 25.24 | 0 | -0.05(-0.18%) |
Apr 29, 2013 | 25.06 | 25.66 | 24.77 | 25.29 | 2,428,205 | +0.25(+0.99%) |
Apr 26, 2013 | 24.89 | 25.29 | 24.77 | 25.04 | 4,344,388 | -0.13(-0.51%) |
Apr 25, 2013 | 24.89 | 25.51 | 24.85 | 25.17 | 0 | +0.29(+1.18%) |
Apr 24, 2013 | 24.56 | 24.97 | 24.04 | 24.87 | 0 | +0.38(+1.53%) |
Apr 23, 2013 | 24.23 | 24.76 | 22.70 | 24.50 | 13,977,264 | +0.89(+3.76%) |
Apr 22, 2013 | 23.12 | 23.86 | 22.59 | 23.61 | 6,596,133 | +0.44(+1.90%) |
Apr 19, 2013 | 23.64 | 23.64 | 22.73 | 23.17 | 5,437,140 | -0.12(-0.51%) |
Apr 18, 2013 | 24.82 | 24.82 | 23.24 | 23.29 | 5,742,454 | -1.04(-4.29%) |
Apr 17, 2013 | 25.65 | 25.86 | 24.09 | 24.33 | 6,888,733 | -1.84(-7.04%) |
Apr 16, 2013 | 25.61 | 26.23 | 25.20 | 26.17 | 4,930,808 | +1.04(+4.12%) |
Apr 15, 2013 | 26.52 | 26.52 | 25.13 | 25.14 | 5,964,756 | -1.56(-5.83%) |
Apr 12, 2013 | 27.00 | 27.26 | 26.48 | 26.70 | 2,872,081 | -0.66(-2.39%) |
Apr 11, 2013 | 27.29 | 27.63 | 26.94 | 27.35 | 3,317,148 | -0.13(-0.48%) |
Apr 10, 2013 | 27.18 | 27.73 | 26.88 | 27.48 | 2,348,832 | +0.28(+1.04%) |
Apr 09, 2013 | 26.77 | 27.51 | 26.61 | 27.20 | 3,416,259 | +0.73(+2.75%) |
Apr 08, 2013 | 26.25 | 26.49 | 25.77 | 26.47 | 3,085,878 | +0.32(+1.21%) |
Apr 05, 2013 | 25.37 | 26.21 | 24.92 | 26.16 | 4,382,668 | +0.32(+1.24%) |
Apr 04, 2013 | 25.25 | 25.94 | 25.19 | 25.84 | 4,431,554 | +0.64(+2.55%) |
Apr 03, 2013 | 26.18 | 26.43 | 24.70 | 25.19 | 4,957,469 | -0.84(-3.24%) |
Apr 02, 2013 | 26.71 | 26.87 | 25.77 | 26.04 | 2,983,659 | -0.40(-1.52%) |