Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 29.33 | 29.43 | 28.94 | 28.95 | 930,715 | -0.53(-1.78%) |
Jun 26, 2013 | 29.34 | 29.62 | 29.34 | 29.48 | 2,479,448 | -0.18(-0.59%) |
Jun 25, 2013 | 29.40 | 29.67 | 29.36 | 29.65 | 1,553,223 | +0.25(+0.85%) |
Jun 24, 2013 | 29.71 | 29.71 | 29.28 | 29.40 | 3,016,567 | -0.11(-0.38%) |
Jun 21, 2013 | 29.06 | 29.52 | 29.00 | 29.52 | 1,984,263 | +0.48(+1.65%) |
Jun 20, 2013 | 28.93 | 29.31 | 28.81 | 29.04 | 3,063,805 | +0.53(+1.85%) |
Jun 19, 2013 | 28.18 | 28.68 | 28.15 | 28.51 | 2,251,269 | +0.24(+0.85%) |
Jun 18, 2013 | 28.37 | 28.42 | 28.18 | 28.27 | 907,091 | -0.04(-0.12%) |
Jun 17, 2013 | 28.13 | 28.35 | 28.09 | 28.30 | 1,047,966 | +0.14(+0.49%) |
Jun 14, 2013 | 28.11 | 28.17 | 27.96 | 28.17 | 1,212,112 | +0.08(+0.30%) |
Jun 13, 2013 | 28.37 | 28.45 | 28.08 | 28.09 | 1,422,674 | -0.46(-1.62%) |
Jun 12, 2013 | 28.39 | 28.59 | 28.16 | 28.55 | 2,042,322 | +0.42(+1.48%) |
Jun 11, 2013 | 28.58 | 28.61 | 28.12 | 28.13 | 2,506,347 | -0.32(-1.14%) |
Jun 10, 2013 | 28.49 | 28.53 | 28.35 | 28.45 | 1,585,269 | +0.10(+0.36%) |
Jun 07, 2013 | 28.11 | 28.37 | 27.94 | 28.35 | 2,878,252 | +0.52(+1.86%) |
Jun 06, 2013 | 27.95 | 28.04 | 27.47 | 27.84 | 848,840 | +0.02(+0.07%) |
Jun 05, 2013 | 28.07 | 28.09 | 27.82 | 27.82 | 1,856,679 | -0.39(-1.37%) |
Jun 04, 2013 | 28.18 | 28.23 | 28.03 | 28.21 | 1,387,203 | +0.24(+0.86%) |
Jun 03, 2013 | 28.26 | 28.42 | 27.80 | 27.97 | 1,760,460 | -0.17(-0.59%) |
May 31, 2013 | 28.00 | 28.45 | 27.98 | 28.13 | 2,616,955 | +0.11(+0.40%) |
May 30, 2013 | 27.92 | 28.09 | 27.87 | 28.02 | 1,250,465 | +0.06(+0.20%) |
May 29, 2013 | 28.08 | 28.10 | 27.94 | 27.97 | 1,530,813 | -0.30(-1.04%) |
May 28, 2013 | 27.73 | 28.27 | 27.70 | 28.26 | 1,644,555 | +0.70(+2.54%) |
May 24, 2013 | 27.49 | 27.56 | 27.40 | 27.56 | 341,639 | -0.02(-0.07%) |
May 23, 2013 | 27.48 | 27.81 | 27.45 | 27.58 | 1,706,216 | -0.15(-0.53%) |
May 22, 2013 | 27.27 | 27.80 | 27.15 | 27.73 | 2,130,721 | +0.41(+1.49%) |
May 21, 2013 | 27.54 | 27.64 | 27.30 | 27.32 | 446,563 | -0.21(-0.77%) |
May 20, 2013 | 27.37 | 27.57 | 27.35 | 27.53 | 433,368 | +0.03(+0.10%) |
May 17, 2013 | 27.30 | 27.53 | 27.25 | 27.50 | 858,253 | +0.34(+1.26%) |
May 16, 2013 | 27.30 | 27.30 | 27.07 | 27.16 | 645,852 | -0.28(-1.01%) |
May 15, 2013 | 27.41 | 27.66 | 27.36 | 27.44 | 1,512,884 | +0.10(+0.37%) |
May 13, 2013 | 27.32 | 27.39 | 27.26 | 27.34 | 598,789 | +0.19(+0.71%) |
May 10, 2013 | 26.91 | 27.34 | 26.90 | 27.14 | 1,624,926 | +0.29(+1.06%) |
May 09, 2013 | 26.75 | 26.87 | 26.55 | 26.86 | 424,775 | +0.06(+0.24%) |
May 08, 2013 | 26.78 | 26.82 | 26.67 | 26.79 | 449,813 | -0.02(-0.07%) |
May 07, 2013 | 26.82 | 26.85 | 26.75 | 26.81 | 542,136 | +0.07(+0.28%) |
May 06, 2013 | 26.60 | 26.80 | 26.59 | 26.74 | 1,217,180 | +0.07(+0.28%) |
May 03, 2013 | 26.41 | 26.68 | 26.05 | 26.66 | 878,767 | +0.62(+2.37%) |
May 02, 2013 | 26.11 | 26.12 | 26.02 | 26.05 | 345,466 | +0.04(+0.14%) |
May 01, 2013 | 26.13 | 26.13 | 25.96 | 26.01 | 612,726 | -0.27(-1.02%) |
Apr 30, 2013 | 26.21 | 26.35 | 26.13 | 26.28 | 412,058 | -0.03(-0.11%) |
Apr 29, 2013 | 26.17 | 26.34 | 26.13 | 26.30 | 224,713 | +0.10(+0.39%) |
Apr 26, 2013 | 26.24 | 26.30 | 26.18 | 26.20 | 765,251 | -0.25(-0.94%) |
Apr 25, 2013 | 26.44 | 26.48 | 26.43 | 26.45 | 868,200 | +0.12(+0.46%) |
Apr 24, 2013 | 26.42 | 26.43 | 26.32 | 26.33 | 332,693 | -0.06(-0.24%) |
Apr 23, 2013 | 26.22 | 26.42 | 26.12 | 26.40 | 400,998 | +0.08(+0.32%) |
Apr 22, 2013 | 26.32 | 26.36 | 26.23 | 26.31 | 307,865 | -0.01(-0.04%) |
Apr 19, 2013 | 26.30 | 26.37 | 26.30 | 26.32 | 430,329 | +0.04(+0.14%) |
Apr 18, 2013 | 26.32 | 26.38 | 26.25 | 26.29 | 436,342 | -0.06(-0.21%) |
Apr 17, 2013 | 26.45 | 26.45 | 26.18 | 26.34 | 619,890 | -0.18(-0.66%) |
Apr 16, 2013 | 26.54 | 26.54 | 26.41 | 26.52 | 588,228 | +0.22(+0.84%) |
Apr 15, 2013 | 26.50 | 26.54 | 26.28 | 26.30 | 1,611,068 | -0.23(-0.87%) |
Apr 12, 2013 | 26.68 | 26.77 | 26.53 | 26.53 | 1,195,365 | -0.42(-1.54%) |
Apr 11, 2013 | 26.94 | 27.00 | 26.87 | 26.94 | 562,798 | -0.05(-0.20%) |
Apr 10, 2013 | 26.85 | 27.00 | 26.83 | 27.00 | 1,095,613 | +0.37(+1.38%) |
Apr 09, 2013 | 26.54 | 26.67 | 26.49 | 26.63 | 408,457 | +0.06(+0.21%) |
Apr 08, 2013 | 26.41 | 26.59 | 26.35 | 26.57 | 774,477 | +0.20(+0.77%) |
Apr 05, 2013 | 26.37 | 26.41 | 26.23 | 26.37 | 1,980,535 | -0.54(-2.02%) |
Apr 04, 2013 | 27.12 | 27.13 | 26.90 | 26.91 | 779,040 | -0.31(-1.15%) |
Apr 03, 2013 | 27.39 | 27.41 | 27.15 | 27.23 | 415,390 | -0.26(-0.94%) |
Apr 02, 2013 | 27.44 | 27.53 | 27.43 | 27.49 | 478,490 | +0.11(+0.40%) |