Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 26.69 | 27.17 | 26.51 | 26.92 | 1,660,369 | +0.13(+0.48%) |
Jun 27, 2013 | 26.64 | 27.07 | 26.63 | 26.79 | 958,143 | +0.26(+0.98%) |
Jun 26, 2013 | 26.72 | 26.87 | 26.28 | 26.53 | 754,504 | +0.06(+0.21%) |
Jun 25, 2013 | 26.32 | 26.62 | 26.09 | 26.48 | 948,838 | +0.43(+1.65%) |
Jun 24, 2013 | 26.08 | 26.25 | 25.81 | 26.05 | 1,268,464 | -0.38(-1.44%) |
Jun 21, 2013 | 26.85 | 26.96 | 26.10 | 26.43 | 1,811,170 | -0.25(-0.94%) |
Jun 20, 2013 | 27.15 | 27.20 | 26.62 | 26.68 | 1,502,104 | -0.77(-2.80%) |
Jun 19, 2013 | 27.84 | 27.97 | 27.42 | 27.45 | 865,412 | -0.44(-1.57%) |
Jun 18, 2013 | 27.83 | 28.04 | 27.80 | 27.88 | 954,977 | +0.12(+0.44%) |
Jun 17, 2013 | 27.46 | 27.82 | 27.35 | 27.76 | 1,286,984 | +0.55(+2.02%) |
Jun 14, 2013 | 27.67 | 27.73 | 27.20 | 27.21 | 713,034 | -0.49(-1.78%) |
Jun 13, 2013 | 26.98 | 27.78 | 26.85 | 27.71 | 816,473 | +0.77(+2.86%) |
Jun 12, 2013 | 27.34 | 27.34 | 26.92 | 26.94 | 743,112 | -0.13(-0.48%) |
Jun 11, 2013 | 27.06 | 27.26 | 26.79 | 27.07 | 1,067,987 | -0.32(-1.15%) |
Jun 10, 2013 | 27.80 | 27.80 | 27.30 | 27.38 | 875,072 | -0.26(-0.94%) |
Jun 07, 2013 | 27.74 | 28.03 | 27.43 | 27.64 | 1,281,574 | +0.20(+0.74%) |
Jun 06, 2013 | 26.87 | 27.45 | 26.80 | 27.44 | 860,140 | +0.45(+1.68%) |
Jun 05, 2013 | 27.54 | 27.67 | 26.95 | 26.99 | 815,129 | -0.57(-2.06%) |
Jun 04, 2013 | 27.80 | 28.06 | 27.24 | 27.55 | 1,228,584 | -0.18(-0.64%) |
Jun 03, 2013 | 28.23 | 28.29 | 27.34 | 27.73 | 2,127,980 | -0.43(-1.52%) |
May 31, 2013 | 28.08 | 28.49 | 27.99 | 28.16 | 1,204,169 | -0.05(-0.17%) |
May 30, 2013 | 28.14 | 28.65 | 28.10 | 28.21 | 1,525,704 | +0.09(+0.32%) |
May 29, 2013 | 28.28 | 28.28 | 27.66 | 28.12 | 1,927,520 | -0.38(-1.34%) |
May 28, 2013 | 28.59 | 28.81 | 28.21 | 28.50 | 893,473 | +0.29(+1.03%) |
May 24, 2013 | 28.28 | 28.32 | 27.93 | 28.21 | 990,450 | -0.15(-0.54%) |
May 23, 2013 | 28.38 | 28.48 | 28.10 | 28.36 | 1,209,123 | -0.21(-0.74%) |
May 22, 2013 | 28.93 | 29.16 | 28.47 | 28.57 | 1,270,094 | -0.28(-0.95%) |
May 21, 2013 | 28.73 | 28.97 | 28.67 | 28.85 | 862,551 | +0.15(+0.53%) |
May 20, 2013 | 29.02 | 29.16 | 28.57 | 28.70 | 1,211,590 | -0.42(-1.44%) |
May 17, 2013 | 28.71 | 29.13 | 28.70 | 29.11 | 1,048,128 | +0.52(+1.80%) |
May 16, 2013 | 28.53 | 28.74 | 28.24 | 28.60 | 1,605,994 | -0.06(-0.23%) |
May 15, 2013 | 27.99 | 28.68 | 27.82 | 28.66 | 1,667,590 | +1.19(+4.35%) |
May 13, 2013 | 27.53 | 27.67 | 27.17 | 27.47 | 1,149,771 | -0.19(-0.70%) |
May 10, 2013 | 27.24 | 27.70 | 27.07 | 27.66 | 1,086,481 | +0.42(+1.54%) |
May 09, 2013 | 27.02 | 27.37 | 27.01 | 27.24 | 1,821,454 | +0.16(+0.60%) |
May 08, 2013 | 27.05 | 27.28 | 26.75 | 27.08 | 1,251,246 | +0.08(+0.30%) |
May 07, 2013 | 26.95 | 27.10 | 26.82 | 27.00 | 1,863,207 | +0.14(+0.51%) |
May 06, 2013 | 26.44 | 27.03 | 26.28 | 26.86 | 2,231,895 | +0.33(+1.25%) |
May 03, 2013 | 25.65 | 26.67 | 25.27 | 26.53 | 4,228,100 | +1.27(+5.01%) |
May 02, 2013 | 25.25 | 25.62 | 25.07 | 25.27 | 5,581,455 | -0.05(-0.19%) |
May 01, 2013 | 26.24 | 26.30 | 25.17 | 25.32 | 3,348,556 | -1.15(-4.36%) |
Apr 30, 2013 | 26.45 | 26.66 | 26.29 | 26.47 | 1,744,426 | +0.02(+0.09%) |
Apr 29, 2013 | 26.18 | 26.52 | 26.10 | 26.45 | 1,490,174 | +0.35(+1.33%) |
Apr 26, 2013 | 26.52 | 26.53 | 26.09 | 26.10 | 1,779,411 | -0.44(-1.64%) |
Apr 25, 2013 | 26.78 | 26.86 | 26.32 | 26.53 | 3,512,739 | -0.21(-0.78%) |
Apr 24, 2013 | 28.05 | 28.05 | 26.27 | 26.74 | 7,062,470 | -2.86(-9.67%) |
Apr 23, 2013 | 29.61 | 29.84 | 29.17 | 29.61 | 2,723,045 | +0.14(+0.47%) |
Apr 22, 2013 | 29.24 | 29.74 | 28.96 | 29.47 | 1,861,230 | +0.35(+1.22%) |
Apr 19, 2013 | 28.53 | 29.72 | 28.51 | 29.11 | 1,511,046 | +0.85(+3.00%) |
Apr 18, 2013 | 28.67 | 28.71 | 28.16 | 28.27 | 1,222,288 | -0.27(-0.96%) |
Apr 17, 2013 | 28.81 | 28.91 | 28.25 | 28.54 | 1,582,777 | -0.48(-1.67%) |
Apr 16, 2013 | 28.49 | 29.06 | 28.42 | 29.03 | 1,110,968 | +0.73(+2.59%) |
Apr 15, 2013 | 29.14 | 29.19 | 28.28 | 28.29 | 864,752 | -1.06(-3.60%) |
Apr 12, 2013 | 29.47 | 29.58 | 29.21 | 29.35 | 458,747 | -0.21(-0.71%) |
Apr 11, 2013 | 29.52 | 29.81 | 29.33 | 29.56 | 954,322 | +0.09(+0.30%) |
Apr 10, 2013 | 28.74 | 29.54 | 28.74 | 29.47 | 961,274 | +0.86(+3.02%) |
Apr 09, 2013 | 28.86 | 28.86 | 28.53 | 28.61 | 844,962 | -0.25(-0.87%) |
Apr 08, 2013 | 28.53 | 28.88 | 28.47 | 28.86 | 1,219,912 | +0.31(+1.07%) |
Apr 05, 2013 | 28.95 | 28.97 | 28.38 | 28.55 | 2,130,313 | -0.87(-2.96%) |
Apr 04, 2013 | 29.53 | 29.82 | 29.26 | 29.42 | 1,329,018 | -0.15(-0.52%) |
Apr 03, 2013 | 29.84 | 29.93 | 29.26 | 29.57 | 1,221,080 | -0.29(-0.97%) |
Apr 02, 2013 | 30.31 | 30.32 | 29.78 | 29.86 | 796,993 | -0.27(-0.91%) |