Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 27.74 | 27.97 | 27.66 | 27.73 | 1,642,100 | -0.15(-0.54%) |
Jun 27, 2013 | 27.80 | 28.00 | 27.73 | 27.88 | 2,010,939 | +0.00(+0.00%) |
Jun 26, 2013 | 27.95 | 27.98 | 27.76 | 27.88 | 2,060,694 | +0.07(+0.27%) |
Jun 25, 2013 | 27.79 | 27.86 | 27.45 | 27.80 | 2,647,912 | +0.73(+2.68%) |
Jun 24, 2013 | 26.97 | 27.24 | 26.92 | 27.07 | 5,613,313 | -0.37(-1.36%) |
Jun 21, 2013 | 27.60 | 27.63 | 27.15 | 27.45 | 3,389,619 | -0.02(-0.06%) |
Jun 20, 2013 | 27.79 | 27.84 | 27.43 | 27.46 | 4,624,147 | -1.00(-3.53%) |
Jun 19, 2013 | 28.90 | 29.04 | 28.44 | 28.47 | 2,935,668 | -0.66(-2.27%) |
Jun 18, 2013 | 29.19 | 29.30 | 29.06 | 29.13 | 1,722,181 | +0.40(+1.38%) |
Jun 17, 2013 | 28.73 | 28.95 | 28.55 | 28.74 | 2,175,777 | +0.26(+0.90%) |
Jun 14, 2013 | 28.49 | 28.69 | 28.37 | 28.48 | 2,810,606 | -0.65(-2.22%) |
Jun 13, 2013 | 28.81 | 29.17 | 28.71 | 29.13 | 2,221,010 | +0.31(+1.08%) |
Jun 12, 2013 | 29.26 | 29.31 | 28.78 | 28.82 | 2,878,070 | +0.01(+0.04%) |
Jun 11, 2013 | 28.63 | 28.97 | 28.53 | 28.80 | 3,141,109 | -0.34(-1.17%) |
Jun 10, 2013 | 29.20 | 29.23 | 29.04 | 29.15 | 2,179,023 | -0.22(-0.75%) |
Jun 07, 2013 | 29.08 | 29.43 | 28.96 | 29.37 | 1,884,728 | +0.09(+0.31%) |
Jun 06, 2013 | 29.11 | 29.27 | 28.95 | 29.27 | 2,781,904 | -0.01(-0.02%) |
Jun 05, 2013 | 29.53 | 29.57 | 29.25 | 29.28 | 2,312,994 | -0.51(-1.72%) |
Jun 04, 2013 | 29.84 | 30.01 | 29.70 | 29.79 | 2,878,832 | +0.04(+0.13%) |
Jun 03, 2013 | 29.57 | 29.78 | 29.42 | 29.76 | 4,013,299 | +0.45(+1.53%) |
May 31, 2013 | 29.61 | 29.78 | 29.31 | 29.31 | 3,295,180 | -0.66(-2.21%) |
May 30, 2013 | 29.86 | 30.04 | 29.83 | 29.97 | 1,996,046 | +0.40(+1.36%) |
May 29, 2013 | 29.58 | 29.65 | 29.34 | 29.57 | 2,171,273 | -0.29(-0.98%) |
May 28, 2013 | 30.21 | 30.32 | 29.74 | 29.86 | 1,942,312 | +0.29(+0.99%) |
May 24, 2013 | 29.47 | 29.57 | 29.37 | 29.57 | 2,078,027 | -0.49(-1.62%) |
May 23, 2013 | 29.97 | 30.17 | 29.73 | 30.05 | 2,669,227 | -0.53(-1.75%) |
May 22, 2013 | 30.98 | 31.18 | 30.54 | 30.59 | 2,882,370 | -0.22(-0.71%) |
May 21, 2013 | 30.64 | 30.87 | 30.59 | 30.81 | 2,584,077 | -0.23(-0.75%) |
May 20, 2013 | 30.72 | 31.09 | 30.70 | 31.04 | 3,655,702 | +0.44(+1.45%) |
May 17, 2013 | 30.32 | 30.62 | 30.25 | 30.60 | 2,231,851 | +0.33(+1.10%) |
May 16, 2013 | 30.33 | 30.50 | 30.23 | 30.26 | 2,024,379 | -0.13(-0.44%) |
May 15, 2013 | 30.44 | 30.48 | 30.25 | 30.39 | 3,837,079 | +0.40(+1.32%) |
May 13, 2013 | 30.05 | 30.09 | 29.90 | 30.00 | 2,118,977 | -0.30(-1.00%) |
May 10, 2013 | 30.16 | 30.30 | 30.10 | 30.30 | 4,127,137 | +0.37(+1.22%) |
May 09, 2013 | 30.00 | 30.12 | 29.83 | 29.93 | 2,039,397 | -0.29(-0.95%) |
May 08, 2013 | 30.29 | 30.39 | 30.17 | 30.22 | 3,897,409 | +0.03(+0.11%) |
May 07, 2013 | 30.17 | 30.22 | 30.01 | 30.19 | 3,008,050 | +0.64(+2.15%) |
May 06, 2013 | 29.46 | 29.61 | 29.43 | 29.55 | 1,478,313 | +0.04(+0.14%) |
May 03, 2013 | 29.52 | 29.52 | 29.40 | 29.51 | 1,551,624 | +0.22(+0.76%) |
May 02, 2013 | 28.99 | 29.30 | 28.94 | 29.29 | 1,478,806 | +0.26(+0.91%) |
May 01, 2013 | 29.33 | 29.34 | 29.00 | 29.02 | 1,651,827 | -0.03(-0.11%) |
Apr 30, 2013 | 29.09 | 29.19 | 28.90 | 29.05 | 2,114,893 | +0.13(+0.46%) |
Apr 29, 2013 | 28.80 | 28.99 | 28.68 | 28.92 | 1,569,783 | +0.19(+0.64%) |
Apr 26, 2013 | 28.51 | 28.76 | 28.24 | 28.74 | 2,450,386 | +0.49(+1.74%) |
Apr 25, 2013 | 28.23 | 28.35 | 28.20 | 28.24 | 2,138,198 | +0.10(+0.34%) |
Apr 24, 2013 | 28.04 | 28.24 | 28.04 | 28.15 | 2,112,321 | +0.33(+1.18%) |
Apr 23, 2013 | 27.79 | 27.93 | 27.69 | 27.82 | 1,734,562 | +0.17(+0.63%) |
Apr 22, 2013 | 27.62 | 27.76 | 27.35 | 27.65 | 1,969,986 | +0.15(+0.56%) |
Apr 19, 2013 | 27.40 | 27.52 | 27.33 | 27.49 | 2,188,616 | +0.55(+2.02%) |
Apr 18, 2013 | 27.04 | 27.04 | 26.79 | 26.95 | 2,385,058 | -0.21(-0.76%) |
Apr 17, 2013 | 27.25 | 27.26 | 26.99 | 27.15 | 3,305,297 | -0.52(-1.89%) |
Apr 16, 2013 | 27.61 | 27.69 | 27.41 | 27.68 | 2,280,123 | +0.34(+1.26%) |
Apr 15, 2013 | 27.65 | 27.75 | 27.32 | 27.33 | 3,216,495 | -0.77(-2.75%) |
Apr 12, 2013 | 27.94 | 28.14 | 27.87 | 28.11 | 1,551,256 | -0.10(-0.34%) |
Apr 11, 2013 | 28.23 | 28.35 | 28.15 | 28.20 | 1,780,127 | +0.10(+0.34%) |
Apr 10, 2013 | 27.99 | 28.21 | 27.99 | 28.11 | 2,373,230 | +0.23(+0.82%) |
Apr 09, 2013 | 27.69 | 28.00 | 27.67 | 27.88 | 2,488,228 | +0.18(+0.65%) |
Apr 08, 2013 | 27.48 | 27.70 | 27.44 | 27.70 | 2,998,693 | -0.12(-0.44%) |
Apr 05, 2013 | 27.58 | 27.85 | 27.44 | 27.82 | 2,870,653 | -0.20(-0.72%) |
Apr 04, 2013 | 27.95 | 28.12 | 27.86 | 28.02 | 2,376,321 | +0.00(+0.00%) |
Apr 03, 2013 | 28.38 | 28.41 | 27.98 | 28.02 | 1,968,942 | -0.41(-1.43%) |
Apr 02, 2013 | 28.38 | 28.53 | 28.30 | 28.43 | 2,697,302 | +0.31(+1.11%) |