Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 25.86 | 26.22 | 25.80 | 26.06 | 15,171,276 | +0.00(+0.00%) |
Jun 27, 2013 | 26.21 | 26.31 | 26.06 | 26.06 | 8,988,107 | -0.08(-0.31%) |
Jun 26, 2013 | 26.38 | 26.48 | 26.10 | 26.14 | 0 | -0.04(-0.17%) |
Jun 25, 2013 | 25.89 | 26.29 | 25.77 | 26.18 | 0 | +0.62(+2.43%) |
Jun 24, 2013 | 26.03 | 26.14 | 25.49 | 25.56 | 0 | -0.57(-2.17%) |
Jun 21, 2013 | 26.01 | 26.21 | 25.72 | 26.13 | 19,875,244 | +0.24(+0.94%) |
Jun 20, 2013 | 26.48 | 26.54 | 25.81 | 25.89 | 0 | -0.81(-3.04%) |
Jun 19, 2013 | 27.09 | 27.13 | 26.62 | 26.70 | 0 | -0.31(-1.13%) |
Jun 18, 2013 | 26.83 | 27.17 | 26.68 | 27.01 | 7,612,327 | +0.25(+0.95%) |
Jun 17, 2013 | 26.77 | 27.10 | 26.62 | 26.75 | 0 | +0.22(+0.85%) |
Jun 14, 2013 | 26.44 | 26.74 | 26.35 | 26.53 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 26.06 | 26.60 | 25.85 | 26.53 | 9,410,884 | +0.52(+1.98%) |
Jun 12, 2013 | 26.54 | 26.57 | 25.91 | 26.01 | 11,206,172 | -0.35(-1.33%) |
Jun 11, 2013 | 26.92 | 26.93 | 26.30 | 26.36 | 13,100,772 | -1.02(-3.71%) |
Jun 10, 2013 | 27.10 | 27.48 | 27.01 | 27.38 | 10,621,242 | +0.33(+1.22%) |
Jun 07, 2013 | 26.90 | 27.10 | 26.66 | 27.05 | 0 | +0.38(+1.43%) |
Jun 06, 2013 | 26.79 | 26.97 | 26.33 | 26.67 | 8,165,119 | -0.15(-0.56%) |
Jun 05, 2013 | 27.37 | 27.37 | 26.77 | 26.82 | 0 | -0.58(-2.10%) |
Jun 04, 2013 | 27.23 | 27.66 | 27.23 | 27.39 | 0 | +0.46(+1.69%) |
Jun 03, 2013 | 26.87 | 27.06 | 26.71 | 26.94 | 11,205,175 | +0.09(+0.33%) |
May 31, 2013 | 26.98 | 27.22 | 26.83 | 26.85 | 10,952,731 | -0.42(-1.54%) |
May 30, 2013 | 26.86 | 27.39 | 26.86 | 27.27 | 20,429,974 | +0.28(+1.05%) |
May 29, 2013 | 26.95 | 27.13 | 26.82 | 26.98 | 10,445,098 | -0.08(-0.30%) |
May 28, 2013 | 27.40 | 27.45 | 27.01 | 27.07 | 7,460,981 | +0.16(+0.58%) |
May 24, 2013 | 26.72 | 26.92 | 26.56 | 26.91 | 0 | +0.00(+0.00%) |
May 23, 2013 | 26.71 | 27.04 | 26.57 | 26.91 | 10,119,480 | -0.02(-0.06%) |
May 22, 2013 | 27.28 | 27.47 | 26.78 | 26.92 | 13,539,066 | -0.44(-1.61%) |
May 21, 2013 | 27.44 | 27.51 | 27.30 | 27.36 | 0 | -0.02(-0.08%) |
May 20, 2013 | 27.48 | 27.54 | 27.35 | 27.39 | 0 | -0.10(-0.38%) |
May 17, 2013 | 27.42 | 27.54 | 27.34 | 27.49 | 0 | +0.13(+0.46%) |
May 16, 2013 | 27.51 | 27.65 | 27.35 | 27.36 | 13,654,640 | -0.16(-0.57%) |
May 15, 2013 | 27.34 | 27.57 | 27.26 | 27.52 | 15,945,370 | +0.20(+0.74%) |
May 13, 2013 | 27.60 | 27.69 | 27.32 | 27.32 | 0 | -0.37(-1.35%) |
May 10, 2013 | 27.84 | 27.84 | 27.56 | 27.69 | 0 | +0.02(+0.08%) |
May 09, 2013 | 27.66 | 27.93 | 27.62 | 27.67 | 10,371,545 | -0.06(-0.22%) |
May 08, 2013 | 27.60 | 27.84 | 27.60 | 27.73 | 0 | +0.04(+0.13%) |
May 07, 2013 | 27.75 | 27.78 | 27.56 | 27.69 | 0 | +0.00(+0.00%) |
May 06, 2013 | 27.81 | 27.85 | 27.52 | 27.69 | 0 | +0.02(+0.08%) |
May 03, 2013 | 27.62 | 27.81 | 27.44 | 27.67 | 0 | +0.23(+0.84%) |
May 02, 2013 | 27.35 | 27.59 | 27.14 | 27.44 | 0 | +0.22(+0.80%) |
May 01, 2013 | 27.10 | 27.51 | 26.81 | 27.22 | 0 | +0.15(+0.55%) |
Apr 30, 2013 | 26.88 | 27.10 | 26.73 | 27.07 | 9,938,364 | +0.18(+0.67%) |
Apr 29, 2013 | 26.90 | 26.99 | 26.68 | 26.89 | 7,136,006 | +0.17(+0.64%) |
Apr 26, 2013 | 26.60 | 27.00 | 26.65 | 26.72 | 9,349,994 | -0.28(-1.02%) |
Apr 25, 2013 | 27.04 | 27.11 | 26.86 | 27.00 | 15,004,601 | +0.07(+0.28%) |
Apr 24, 2013 | 26.57 | 27.02 | 26.42 | 26.92 | 0 | +0.23(+0.87%) |
Apr 23, 2013 | 26.41 | 27.09 | 26.29 | 26.69 | 20,392,008 | +0.67(+2.56%) |
Apr 22, 2013 | 25.65 | 26.16 | 25.47 | 26.03 | 14,325,564 | +0.42(+1.64%) |
Apr 19, 2013 | 25.29 | 25.72 | 25.09 | 25.61 | 14,312,399 | +0.25(+0.97%) |
Apr 18, 2013 | 25.91 | 26.03 | 25.33 | 25.36 | 16,874,756 | -0.22(-0.85%) |
Apr 17, 2013 | 26.17 | 26.19 | 25.43 | 25.58 | 22,795,674 | -1.14(-4.27%) |
Apr 16, 2013 | 26.49 | 26.81 | 26.29 | 26.72 | 12,509,583 | +0.35(+1.32%) |
Apr 15, 2013 | 26.60 | 26.83 | 26.37 | 26.37 | 12,728,712 | -0.43(-1.62%) |
Apr 12, 2013 | 26.67 | 26.83 | 26.34 | 26.80 | 9,032,016 | +0.12(+0.45%) |
Apr 11, 2013 | 26.51 | 26.86 | 26.45 | 26.68 | 13,489,198 | -0.05(-0.18%) |
Apr 10, 2013 | 26.43 | 26.74 | 26.34 | 26.73 | 10,764,149 | +0.44(+1.69%) |
Apr 09, 2013 | 26.25 | 26.46 | 26.02 | 26.29 | 10,359,189 | +0.07(+0.26%) |
Apr 08, 2013 | 25.64 | 26.23 | 25.62 | 26.22 | 11,586,155 | +0.65(+2.54%) |
Apr 05, 2013 | 25.50 | 25.59 | 25.28 | 25.57 | 14,835,319 | -0.22(-0.84%) |
Apr 04, 2013 | 25.62 | 25.89 | 25.48 | 25.79 | 12,580,835 | +0.25(+1.00%) |
Apr 03, 2013 | 25.97 | 26.09 | 25.42 | 25.53 | 18,208,474 | -0.46(-1.77%) |
Apr 02, 2013 | 26.01 | 26.18 | 25.85 | 25.99 | 11,720,584 | -0.18(-0.70%) |