Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.61 | 23.70 | 21.50 | 23.46 | 27,251,288 | +1.75(+8.08%) |
Jun 27, 2013 | 21.63 | 22.12 | 21.40 | 21.71 | 16,468,788 | +0.38(+1.80%) |
Jun 26, 2013 | 21.90 | 22.00 | 21.21 | 21.33 | 19,084,452 | -1.34(-5.91%) |
Jun 25, 2013 | 22.86 | 23.07 | 22.26 | 22.67 | 11,535,715 | -0.07(-0.31%) |
Jun 24, 2013 | 23.07 | 23.21 | 22.65 | 22.74 | 13,052,443 | -0.81(-3.43%) |
Jun 21, 2013 | 23.50 | 23.79 | 22.60 | 23.54 | 18,997,888 | +0.23(+1.01%) |
Jun 20, 2013 | 24.08 | 24.15 | 23.03 | 23.31 | 21,379,954 | -1.68(-6.74%) |
Jun 19, 2013 | 25.56 | 26.03 | 24.93 | 24.99 | 8,779,461 | -0.54(-2.12%) |
Jun 18, 2013 | 26.03 | 26.07 | 25.05 | 25.53 | 8,691,158 | -0.67(-2.54%) |
Jun 17, 2013 | 26.04 | 26.35 | 25.97 | 26.20 | 5,379,881 | +0.20(+0.75%) |
Jun 14, 2013 | 26.49 | 26.55 | 25.86 | 26.00 | 5,638,558 | -0.37(-1.40%) |
Jun 13, 2013 | 25.89 | 26.40 | 25.63 | 26.37 | 7,527,507 | +0.26(+0.99%) |
Jun 12, 2013 | 25.81 | 26.28 | 25.58 | 26.11 | 8,136,780 | +0.41(+1.58%) |
Jun 11, 2013 | 26.11 | 26.43 | 25.67 | 25.70 | 7,943,042 | -0.85(-3.22%) |
Jun 10, 2013 | 26.38 | 26.75 | 26.19 | 26.56 | 6,528,642 | +0.11(+0.41%) |
Jun 07, 2013 | 26.68 | 26.69 | 26.13 | 26.45 | 8,315,469 | -0.65(-2.40%) |
Jun 06, 2013 | 26.72 | 27.40 | 26.66 | 27.10 | 9,210,232 | +0.27(+1.01%) |
Jun 05, 2013 | 26.80 | 27.25 | 26.49 | 26.83 | 8,785,434 | +0.12(+0.44%) |
Jun 04, 2013 | 26.73 | 26.85 | 26.04 | 26.71 | 8,512,200 | -0.33(-1.23%) |
Jun 03, 2013 | 26.67 | 27.48 | 26.60 | 27.05 | 10,354,853 | +0.47(+1.75%) |
May 31, 2013 | 26.46 | 26.59 | 26.11 | 26.58 | 11,622,798 | -0.05(-0.17%) |
May 30, 2013 | 26.12 | 26.74 | 26.08 | 26.63 | 12,279,975 | +0.96(+3.75%) |
May 29, 2013 | 24.98 | 25.69 | 24.91 | 25.67 | 9,531,913 | +0.81(+3.28%) |
May 28, 2013 | 24.82 | 25.32 | 24.44 | 24.85 | 7,940,909 | +0.06(+0.25%) |
May 24, 2013 | 24.93 | 25.27 | 24.54 | 24.79 | 7,831,575 | -0.19(-0.78%) |
May 23, 2013 | 25.14 | 25.39 | 24.66 | 24.98 | 8,925,663 | +0.20(+0.81%) |
May 22, 2013 | 25.15 | 25.68 | 24.43 | 24.78 | 12,380,291 | +0.02(+0.06%) |
May 21, 2013 | 24.50 | 24.98 | 24.34 | 24.77 | 10,961,518 | -0.26(-1.05%) |
May 20, 2013 | 23.77 | 25.11 | 23.59 | 25.03 | 14,589,070 | +1.28(+5.39%) |
May 17, 2013 | 24.25 | 24.29 | 23.49 | 23.75 | 15,627,824 | -0.62(-2.55%) |
May 16, 2013 | 24.17 | 24.74 | 23.75 | 24.37 | 12,410,639 | -0.11(-0.44%) |
May 15, 2013 | 24.98 | 25.03 | 24.38 | 24.48 | 11,988,318 | -0.81(-3.22%) |
May 13, 2013 | 25.54 | 25.54 | 25.05 | 25.29 | 6,201,041 | -0.39(-1.51%) |
May 10, 2013 | 25.20 | 25.68 | 24.89 | 25.68 | 9,052,892 | -0.03(-0.12%) |
May 09, 2013 | 25.92 | 26.56 | 25.54 | 25.71 | 9,085,126 | -0.58(-2.21%) |
May 08, 2013 | 25.49 | 26.42 | 25.42 | 26.29 | 8,997,030 | +1.13(+4.50%) |
May 07, 2013 | 25.35 | 25.39 | 24.88 | 25.16 | 11,154,538 | -0.48(-1.87%) |
May 06, 2013 | 25.81 | 25.96 | 25.62 | 25.64 | 6,274,339 | +0.05(+0.21%) |
May 03, 2013 | 25.42 | 25.75 | 25.36 | 25.59 | 8,993,021 | +0.26(+1.04%) |
May 02, 2013 | 25.43 | 25.58 | 24.96 | 25.32 | 8,186,206 | +0.05(+0.21%) |
May 01, 2013 | 24.93 | 25.56 | 24.63 | 25.27 | 13,734,062 | +0.15(+0.59%) |
Apr 30, 2013 | 25.70 | 25.84 | 24.29 | 25.12 | 22,656,774 | -1.22(-4.62%) |
Apr 29, 2013 | 26.24 | 26.57 | 26.08 | 26.34 | 7,521,115 | +0.39(+1.49%) |
Apr 26, 2013 | 26.75 | 26.62 | 25.81 | 25.95 | 12,456,607 | -0.67(-2.51%) |
Apr 25, 2013 | 27.05 | 27.24 | 26.54 | 26.62 | 14,390,175 | +0.00(+0.00%) |
Apr 24, 2013 | 25.80 | 26.75 | 25.63 | 26.62 | 14,047,679 | +1.47(+5.86%) |
Apr 23, 2013 | 25.68 | 25.71 | 24.63 | 25.15 | 13,099,579 | -0.75(-2.90%) |
Apr 22, 2013 | 25.92 | 26.30 | 25.43 | 25.90 | 12,511,388 | +0.33(+1.27%) |
Apr 19, 2013 | 25.90 | 26.03 | 25.05 | 25.57 | 11,780,571 | +0.16(+0.64%) |
Apr 18, 2013 | 25.29 | 25.67 | 24.97 | 25.41 | 15,039,105 | +0.32(+1.27%) |
Apr 17, 2013 | 26.10 | 26.22 | 24.91 | 25.09 | 20,624,938 | -1.10(-4.20%) |
Apr 16, 2013 | 26.90 | 27.02 | 26.00 | 26.19 | 17,940,200 | -0.11(-0.41%) |
Apr 15, 2013 | 26.64 | 26.94 | 25.98 | 26.30 | 29,101,050 | -1.90(-6.74%) |
Apr 12, 2013 | 29.55 | 29.63 | 28.19 | 28.20 | 18,542,880 | -1.77(-5.90%) |
Apr 11, 2013 | 30.30 | 30.49 | 29.92 | 29.97 | 8,352,339 | -0.26(-0.87%) |
Apr 10, 2013 | 30.76 | 30.90 | 30.13 | 30.23 | 9,106,575 | -0.81(-2.60%) |
Apr 09, 2013 | 30.34 | 31.51 | 30.26 | 31.04 | 11,074,061 | +0.79(+2.61%) |
Apr 08, 2013 | 30.46 | 30.64 | 30.04 | 30.25 | 8,482,401 | -0.28(-0.91%) |
Apr 05, 2013 | 30.83 | 31.26 | 30.36 | 30.53 | 10,967,424 | +0.19(+0.64%) |
Apr 04, 2013 | 29.78 | 30.46 | 29.52 | 30.33 | 9,698,796 | +0.50(+1.69%) |
Apr 03, 2013 | 30.78 | 31.02 | 29.71 | 29.83 | 15,246,958 | -1.05(-3.41%) |
Apr 02, 2013 | 31.79 | 31.87 | 30.82 | 30.88 | 10,315,704 | -1.21(-3.77%) |