Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 27.48 | 28.43 | 26.70 | 28.25 | 30,224,234 | +0.60(+2.18%) |
Jun 27, 2013 | 27.89 | 28.06 | 27.57 | 27.65 | 13,318,070 | +0.21(+0.76%) |
Jun 26, 2013 | 27.00 | 27.56 | 26.97 | 27.44 | 12,823,663 | +0.65(+2.42%) |
Jun 25, 2013 | 26.81 | 27.06 | 26.60 | 26.79 | 12,285,355 | +0.20(+0.73%) |
Jun 24, 2013 | 26.69 | 26.85 | 26.31 | 26.60 | 10,693,803 | -0.28(-1.02%) |
Jun 21, 2013 | 26.98 | 27.23 | 26.65 | 26.87 | 11,376,396 | -0.09(-0.35%) |
Jun 20, 2013 | 27.21 | 27.34 | 26.90 | 26.97 | 11,070,993 | -0.43(-1.57%) |
Jun 19, 2013 | 27.57 | 27.66 | 27.39 | 27.40 | 10,394,181 | -0.18(-0.64%) |
Jun 18, 2013 | 27.44 | 27.62 | 27.34 | 27.57 | 10,222,293 | +0.09(+0.34%) |
Jun 17, 2013 | 27.68 | 27.83 | 27.43 | 27.48 | 8,466,501 | +0.02(+0.08%) |
Jun 14, 2013 | 27.34 | 27.69 | 27.34 | 27.46 | 5,885,147 | +0.06(+0.21%) |
Jun 13, 2013 | 27.20 | 27.47 | 27.08 | 27.40 | 8,831,534 | +0.16(+0.57%) |
Jun 12, 2013 | 27.76 | 27.76 | 27.22 | 27.25 | 6,133,268 | -0.33(-1.19%) |
Jun 11, 2013 | 27.64 | 27.93 | 27.50 | 27.57 | 6,243,547 | -0.39(-1.41%) |
Jun 10, 2013 | 27.91 | 28.16 | 27.84 | 27.97 | 6,175,710 | +0.13(+0.46%) |
Jun 07, 2013 | 27.72 | 27.99 | 27.62 | 27.84 | 6,009,224 | +0.26(+0.95%) |
Jun 06, 2013 | 27.39 | 27.59 | 27.16 | 27.58 | 5,366,421 | +0.18(+0.66%) |
Jun 05, 2013 | 27.77 | 27.93 | 27.33 | 27.40 | 6,993,005 | -0.46(-1.64%) |
Jun 04, 2013 | 28.06 | 28.20 | 27.65 | 27.85 | 7,648,146 | -0.11(-0.40%) |
Jun 03, 2013 | 27.33 | 27.99 | 27.11 | 27.97 | 11,428,710 | +0.61(+2.22%) |
May 31, 2013 | 27.60 | 28.01 | 27.36 | 27.36 | 8,417,849 | -0.33(-1.20%) |
May 30, 2013 | 27.93 | 28.09 | 27.68 | 27.69 | 6,710,988 | -0.14(-0.49%) |
May 29, 2013 | 27.82 | 27.93 | 27.59 | 27.83 | 6,242,821 | -0.15(-0.55%) |
May 28, 2013 | 28.11 | 28.35 | 27.87 | 27.98 | 8,801,513 | +0.22(+0.78%) |
May 24, 2013 | 27.71 | 27.80 | 27.22 | 27.77 | 8,500,350 | -0.24(-0.85%) |
May 23, 2013 | 28.29 | 28.37 | 27.90 | 28.00 | 9,755,341 | -0.50(-1.74%) |
May 22, 2013 | 28.85 | 29.00 | 28.34 | 28.50 | 9,379,678 | -0.34(-1.20%) |
May 21, 2013 | 28.89 | 28.94 | 28.73 | 28.84 | 7,314,011 | -0.04(-0.15%) |
May 20, 2013 | 28.86 | 28.96 | 28.77 | 28.89 | 6,177,202 | +0.00(+0.02%) |
May 17, 2013 | 28.51 | 28.94 | 28.48 | 28.88 | 7,032,774 | +0.39(+1.37%) |
May 16, 2013 | 29.08 | 29.22 | 28.37 | 28.50 | 8,693,947 | -0.61(-2.11%) |
May 15, 2013 | 29.09 | 29.19 | 28.94 | 29.11 | 5,980,319 | +0.52(+1.83%) |
May 13, 2013 | 28.53 | 28.65 | 28.44 | 28.59 | 4,274,594 | -0.05(-0.17%) |
May 10, 2013 | 28.24 | 28.65 | 28.16 | 28.64 | 7,516,052 | +0.45(+1.60%) |
May 09, 2013 | 28.26 | 28.54 | 28.15 | 28.19 | 5,013,176 | -0.07(-0.25%) |
May 08, 2013 | 28.17 | 28.35 | 28.16 | 28.26 | 7,062,570 | -0.00(-0.02%) |
May 07, 2013 | 28.39 | 28.46 | 28.22 | 28.26 | 7,121,452 | -0.02(-0.08%) |
May 06, 2013 | 28.48 | 28.54 | 28.20 | 28.28 | 5,372,909 | -0.26(-0.91%) |
May 03, 2013 | 28.16 | 28.65 | 28.00 | 28.54 | 7,861,138 | +0.54(+1.94%) |
May 02, 2013 | 28.08 | 28.11 | 27.84 | 28.00 | 6,337,829 | -0.02(-0.06%) |
May 01, 2013 | 28.11 | 28.43 | 27.95 | 28.02 | 8,959,972 | -0.11(-0.38%) |
Apr 30, 2013 | 27.74 | 28.20 | 27.71 | 28.12 | 11,420,067 | +0.43(+1.55%) |
Apr 29, 2013 | 27.42 | 27.77 | 27.25 | 27.70 | 6,609,657 | +0.33(+1.20%) |
Apr 26, 2013 | 27.49 | 27.48 | 27.23 | 27.37 | 5,457,414 | -0.08(-0.29%) |
Apr 25, 2013 | 27.25 | 27.63 | 27.23 | 27.45 | 4,940,922 | +0.24(+0.88%) |
Apr 24, 2013 | 27.35 | 27.42 | 27.15 | 27.21 | 4,712,735 | -0.07(-0.24%) |
Apr 23, 2013 | 27.25 | 27.39 | 27.08 | 27.27 | 6,920,040 | +0.14(+0.52%) |
Apr 22, 2013 | 27.01 | 27.19 | 26.81 | 27.13 | 6,702,649 | +0.19(+0.72%) |
Apr 19, 2013 | 26.79 | 26.99 | 26.65 | 26.94 | 7,658,785 | +0.33(+1.23%) |
Apr 18, 2013 | 26.96 | 27.06 | 26.40 | 26.61 | 6,802,621 | -0.32(-1.18%) |
Apr 17, 2013 | 26.61 | 27.11 | 26.54 | 26.93 | 11,801,580 | +0.18(+0.66%) |
Apr 16, 2013 | 26.55 | 26.77 | 26.39 | 26.75 | 6,739,636 | +0.37(+1.39%) |
Apr 15, 2013 | 26.74 | 26.94 | 26.39 | 26.39 | 7,533,619 | -0.40(-1.50%) |
Apr 12, 2013 | 27.01 | 27.08 | 26.72 | 26.79 | 6,263,642 | -0.27(-1.01%) |
Apr 11, 2013 | 26.70 | 27.14 | 26.67 | 27.06 | 9,938,431 | +0.40(+1.51%) |
Apr 10, 2013 | 26.50 | 26.78 | 26.50 | 26.66 | 6,729,166 | +0.18(+0.67%) |
Apr 09, 2013 | 26.45 | 26.59 | 26.22 | 26.48 | 7,549,989 | -0.03(-0.10%) |
Apr 08, 2013 | 26.08 | 26.51 | 26.01 | 26.51 | 9,060,989 | +0.43(+1.66%) |
Apr 05, 2013 | 25.90 | 26.11 | 25.79 | 26.08 | 6,999,601 | -0.16(-0.62%) |
Apr 04, 2013 | 26.00 | 26.31 | 25.98 | 26.24 | 5,652,919 | +0.19(+0.73%) |
Apr 03, 2013 | 26.18 | 26.32 | 25.89 | 26.05 | 8,619,447 | +0.00(+0.02%) |
Apr 02, 2013 | 25.81 | 26.26 | 25.81 | 26.05 | 10,550,070 | +0.28(+1.10%) |