Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 27.11 | 27.34 | 27.03 | 27.20 | 3,552,476 | -0.01(-0.03%) |
Jun 27, 2013 | 27.21 | 27.27 | 27.05 | 27.21 | 1,652,113 | +0.12(+0.46%) |
Jun 26, 2013 | 26.86 | 27.11 | 26.78 | 27.09 | 2,337,528 | +0.44(+1.64%) |
Jun 25, 2013 | 26.27 | 26.71 | 26.21 | 26.65 | 2,482,128 | +0.58(+2.23%) |
Jun 24, 2013 | 26.46 | 26.46 | 26.07 | 26.07 | 2,177,844 | -0.56(-2.09%) |
Jun 21, 2013 | 26.76 | 26.83 | 26.39 | 26.63 | 2,482,697 | +0.05(+0.18%) |
Jun 20, 2013 | 26.96 | 26.96 | 26.51 | 26.58 | 1,602,270 | -0.57(-2.08%) |
Jun 19, 2013 | 27.63 | 27.66 | 27.10 | 27.14 | 1,916,985 | -0.52(-1.87%) |
Jun 18, 2013 | 27.28 | 27.68 | 27.27 | 27.66 | 1,422,487 | +0.46(+1.70%) |
Jun 17, 2013 | 27.33 | 27.48 | 27.04 | 27.20 | 1,949,093 | +0.09(+0.32%) |
Jun 14, 2013 | 26.94 | 27.21 | 26.77 | 27.11 | 1,817,933 | +0.06(+0.24%) |
Jun 13, 2013 | 26.53 | 27.11 | 26.53 | 27.05 | 2,152,945 | +0.31(+1.16%) |
Jun 12, 2013 | 27.01 | 27.01 | 26.72 | 26.74 | 1,650,244 | -0.10(-0.39%) |
Jun 11, 2013 | 26.56 | 26.96 | 26.56 | 26.84 | 1,240,426 | +0.00(+0.00%) |
Jun 10, 2013 | 27.03 | 27.16 | 26.80 | 26.84 | 1,516,789 | -0.16(-0.59%) |
Jun 07, 2013 | 26.61 | 27.02 | 26.12 | 27.00 | 3,191,648 | +0.21(+0.77%) |
Jun 06, 2013 | 26.92 | 26.96 | 26.55 | 26.79 | 1,753,195 | -0.13(-0.47%) |
Jun 05, 2013 | 27.06 | 27.10 | 26.72 | 26.92 | 2,325,459 | -0.26(-0.97%) |
Jun 04, 2013 | 27.31 | 27.37 | 26.98 | 27.18 | 2,338,758 | -0.18(-0.64%) |
Jun 03, 2013 | 27.16 | 27.37 | 26.91 | 27.36 | 2,488,636 | +0.21(+0.79%) |
May 31, 2013 | 27.46 | 27.59 | 27.14 | 27.14 | 3,457,252 | -0.44(-1.59%) |
May 30, 2013 | 27.27 | 27.79 | 27.23 | 27.58 | 2,161,623 | +0.47(+1.73%) |
May 29, 2013 | 27.43 | 27.44 | 26.94 | 27.11 | 2,201,382 | -0.47(-1.70%) |
May 28, 2013 | 27.72 | 27.80 | 27.43 | 27.58 | 1,830,872 | +0.02(+0.09%) |
May 24, 2013 | 27.56 | 27.65 | 27.45 | 27.56 | 1,410,870 | -0.07(-0.26%) |
May 23, 2013 | 27.62 | 27.86 | 27.49 | 27.63 | 2,352,178 | +0.13(+0.46%) |
May 22, 2013 | 27.91 | 28.08 | 27.47 | 27.50 | 1,681,210 | -0.43(-1.54%) |
May 21, 2013 | 27.84 | 28.08 | 27.79 | 27.93 | 1,399,169 | +0.10(+0.37%) |
May 20, 2013 | 27.76 | 27.94 | 27.73 | 27.83 | 1,762,802 | +0.06(+0.20%) |
May 17, 2013 | 27.60 | 27.84 | 27.53 | 27.77 | 2,710,963 | +0.28(+1.01%) |
May 16, 2013 | 27.33 | 27.51 | 27.17 | 27.49 | 3,058,107 | +0.10(+0.38%) |
May 15, 2013 | 26.98 | 27.53 | 26.85 | 27.39 | 3,441,038 | +0.49(+1.84%) |
May 13, 2013 | 27.04 | 27.10 | 26.87 | 26.90 | 1,676,244 | -0.13(-0.47%) |
May 10, 2013 | 27.51 | 27.55 | 27.02 | 27.02 | 2,943,515 | -0.49(-1.77%) |
May 09, 2013 | 27.65 | 27.77 | 27.37 | 27.51 | 1,423,119 | -0.21(-0.78%) |
May 08, 2013 | 27.80 | 27.87 | 27.65 | 27.72 | 1,303,497 | -0.12(-0.43%) |
May 07, 2013 | 27.66 | 27.92 | 27.60 | 27.84 | 2,018,729 | +0.25(+0.89%) |
May 06, 2013 | 27.41 | 27.63 | 27.29 | 27.60 | 1,403,596 | +0.15(+0.55%) |
May 03, 2013 | 27.29 | 27.47 | 27.16 | 27.45 | 1,763,538 | +0.29(+1.06%) |
May 02, 2013 | 27.21 | 27.26 | 26.97 | 27.16 | 1,126,253 | +0.02(+0.06%) |
May 01, 2013 | 27.06 | 27.56 | 27.03 | 27.14 | 1,998,996 | +0.02(+0.06%) |
Apr 30, 2013 | 26.81 | 27.29 | 26.74 | 27.13 | 3,204,183 | +0.33(+1.22%) |
Apr 29, 2013 | 26.87 | 27.32 | 26.73 | 26.80 | 2,628,483 | -0.51(-1.87%) |
Apr 26, 2013 | 26.50 | 27.44 | 26.47 | 27.31 | 4,846,472 | +0.84(+3.19%) |
Apr 25, 2013 | 26.56 | 26.96 | 26.39 | 26.47 | 2,487,332 | +0.03(+0.12%) |
Apr 24, 2013 | 26.11 | 26.45 | 26.11 | 26.43 | 1,175,223 | +0.32(+1.22%) |
Apr 23, 2013 | 25.96 | 26.27 | 25.96 | 26.12 | 1,611,127 | +0.22(+0.86%) |
Apr 22, 2013 | 25.98 | 26.13 | 25.69 | 25.89 | 1,395,383 | -0.12(-0.46%) |
Apr 19, 2013 | 25.78 | 26.06 | 25.64 | 26.01 | 1,694,760 | +0.33(+1.30%) |
Apr 18, 2013 | 25.88 | 25.88 | 25.55 | 25.68 | 1,529,256 | -0.14(-0.52%) |
Apr 17, 2013 | 26.18 | 26.23 | 25.60 | 25.81 | 2,212,290 | -0.50(-1.91%) |
Apr 16, 2013 | 26.21 | 26.45 | 26.11 | 26.32 | 1,752,691 | +0.21(+0.79%) |
Apr 15, 2013 | 26.58 | 26.65 | 25.95 | 26.11 | 3,066,957 | -0.57(-2.15%) |
Apr 12, 2013 | 26.75 | 26.90 | 26.63 | 26.68 | 1,940,619 | -0.18(-0.65%) |
Apr 11, 2013 | 26.51 | 26.88 | 26.32 | 26.86 | 3,539,821 | +0.30(+1.14%) |
Apr 10, 2013 | 26.11 | 26.59 | 26.06 | 26.55 | 3,347,415 | +0.53(+2.02%) |
Apr 09, 2013 | 25.91 | 26.19 | 25.87 | 26.03 | 1,414,942 | +0.17(+0.65%) |
Apr 08, 2013 | 25.72 | 25.88 | 25.53 | 25.86 | 1,091,574 | +0.09(+0.34%) |
Apr 05, 2013 | 25.65 | 25.82 | 25.57 | 25.77 | 1,471,414 | -0.10(-0.37%) |
Apr 04, 2013 | 25.81 | 25.98 | 25.79 | 25.87 | 1,281,072 | +0.13(+0.49%) |
Apr 03, 2013 | 25.92 | 26.06 | 25.68 | 25.74 | 1,448,220 | -0.21(-0.80%) |
Apr 02, 2013 | 25.97 | 26.22 | 25.84 | 25.95 | 1,109,305 | +0.10(+0.37%) |