Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 26.66 | 27.26 | 26.50 | 26.86 | 6,503,816 | +1.28(+4.99%) |
Jun 26, 2013 | 25.63 | 25.80 | 25.33 | 25.58 | 0 | +0.18(+0.71%) |
Jun 25, 2013 | 25.10 | 25.53 | 24.83 | 25.40 | 0 | +0.70(+2.84%) |
Jun 24, 2013 | 25.14 | 25.16 | 24.37 | 24.70 | 6,455,607 | -0.61(-2.41%) |
Jun 21, 2013 | 25.86 | 25.86 | 25.11 | 25.31 | 10,008,970 | -0.35(-1.38%) |
Jun 20, 2013 | 26.28 | 26.39 | 25.40 | 25.66 | 8,624,172 | -0.92(-3.47%) |
Jun 19, 2013 | 26.80 | 26.99 | 26.44 | 26.59 | 0 | -0.37(-1.36%) |
Jun 18, 2013 | 26.47 | 26.99 | 26.38 | 26.95 | 7,631,408 | +0.59(+2.23%) |
Jun 17, 2013 | 26.34 | 26.62 | 26.21 | 26.36 | 5,209,322 | +0.17(+0.66%) |
Jun 14, 2013 | 26.37 | 26.55 | 26.11 | 26.19 | 0 | -0.16(-0.59%) |
Jun 13, 2013 | 26.16 | 26.42 | 25.85 | 26.35 | 4,894,281 | +0.25(+0.94%) |
Jun 12, 2013 | 26.57 | 26.73 | 26.01 | 26.10 | 5,658,213 | -0.22(-0.84%) |
Jun 11, 2013 | 26.11 | 26.72 | 26.07 | 26.32 | 7,028,809 | -0.02(-0.07%) |
Jun 10, 2013 | 26.17 | 26.44 | 25.85 | 26.34 | 0 | -0.02(-0.09%) |
Jun 07, 2013 | 26.59 | 26.63 | 26.14 | 26.36 | 0 | -0.07(-0.25%) |
Jun 06, 2013 | 26.19 | 26.43 | 25.88 | 26.43 | 6,986,516 | +0.26(+0.98%) |
Jun 05, 2013 | 26.80 | 26.86 | 25.99 | 26.17 | 0 | -0.63(-2.35%) |
Jun 04, 2013 | 26.37 | 26.96 | 26.37 | 26.80 | 0 | +0.47(+1.77%) |
Jun 03, 2013 | 25.85 | 26.36 | 25.56 | 26.34 | 6,747,911 | +0.53(+2.04%) |
May 31, 2013 | 26.11 | 26.27 | 25.80 | 25.81 | 10,363,828 | -0.35(-1.35%) |
May 30, 2013 | 26.30 | 26.62 | 26.10 | 26.16 | 6,187,782 | -0.05(-0.21%) |
May 29, 2013 | 25.58 | 26.35 | 25.57 | 26.22 | 6,720,742 | +0.39(+1.51%) |
May 28, 2013 | 26.09 | 26.12 | 25.78 | 25.83 | 5,687,622 | +0.16(+0.61%) |
May 24, 2013 | 25.59 | 25.79 | 25.30 | 25.67 | 0 | -0.08(-0.33%) |
May 23, 2013 | 25.31 | 26.12 | 24.95 | 25.75 | 12,467,292 | +0.49(+1.94%) |
May 22, 2013 | 24.65 | 25.69 | 24.65 | 25.26 | 0 | +0.39(+1.57%) |
May 21, 2013 | 24.59 | 24.87 | 24.43 | 24.87 | 0 | +0.29(+1.17%) |
May 20, 2013 | 24.63 | 24.68 | 24.39 | 24.59 | 0 | -0.26(-1.04%) |
May 17, 2013 | 24.51 | 24.85 | 24.32 | 24.84 | 0 | +0.53(+2.17%) |
May 16, 2013 | 24.41 | 24.65 | 24.24 | 24.32 | 10,953,125 | -0.01(-0.05%) |
May 15, 2013 | 24.50 | 24.56 | 24.24 | 24.33 | 0 | +0.20(+0.84%) |
May 13, 2013 | 23.98 | 24.50 | 23.94 | 24.12 | 6,699,258 | -0.14(-0.57%) |
May 10, 2013 | 24.14 | 24.39 | 23.99 | 24.26 | 0 | +0.10(+0.42%) |
May 09, 2013 | 24.51 | 24.80 | 24.03 | 24.16 | 17,541,202 | -1.19(-4.70%) |
May 08, 2013 | 25.27 | 25.46 | 24.86 | 25.35 | 9,003,966 | +0.00(+0.00%) |
May 07, 2013 | 25.19 | 25.45 | 24.90 | 25.35 | 9,239,575 | +0.21(+0.83%) |
May 06, 2013 | 24.72 | 25.30 | 24.72 | 25.14 | 0 | +0.44(+1.79%) |
May 03, 2013 | 23.96 | 24.87 | 23.74 | 24.70 | 0 | +0.96(+4.04%) |
May 02, 2013 | 22.80 | 23.91 | 22.79 | 23.74 | 23,371,548 | +1.61(+7.28%) |
May 01, 2013 | 22.05 | 22.30 | 21.81 | 22.13 | 10,331,186 | +0.14(+0.65%) |
Apr 30, 2013 | 21.68 | 21.99 | 21.56 | 21.99 | 0 | +0.29(+1.33%) |
Apr 29, 2013 | 21.85 | 22.00 | 21.48 | 21.70 | 8,031,655 | -0.11(-0.49%) |
Apr 26, 2013 | 21.85 | 22.02 | 21.69 | 21.81 | 10,740,976 | -0.08(-0.38%) |
Apr 25, 2013 | 22.17 | 22.67 | 21.77 | 21.89 | 0 | +0.05(+0.22%) |
Apr 24, 2013 | 21.70 | 22.24 | 21.61 | 21.84 | 10,487,844 | +0.26(+1.19%) |
Apr 23, 2013 | 21.15 | 21.71 | 20.85 | 21.58 | 7,923,056 | +0.73(+3.50%) |
Apr 22, 2013 | 20.67 | 21.10 | 20.58 | 20.85 | 5,648,648 | +0.22(+1.07%) |
Apr 19, 2013 | 20.23 | 20.69 | 19.90 | 20.63 | 8,689,954 | +0.31(+1.50%) |
Apr 18, 2013 | 20.90 | 21.06 | 20.18 | 20.33 | 9,877,698 | -0.48(-2.29%) |
Apr 17, 2013 | 20.97 | 21.13 | 20.42 | 20.80 | 8,296,243 | -0.37(-1.73%) |
Apr 16, 2013 | 20.96 | 21.48 | 20.85 | 21.17 | 7,698,172 | +0.32(+1.54%) |
Apr 15, 2013 | 21.44 | 21.90 | 20.71 | 20.85 | 10,217,063 | -0.77(-3.57%) |
Apr 12, 2013 | 21.86 | 21.92 | 21.47 | 21.62 | 6,627,232 | -0.26(-1.20%) |
Apr 11, 2013 | 22.16 | 22.19 | 21.42 | 21.88 | 12,155,695 | -0.69(-3.05%) |
Apr 10, 2013 | 22.27 | 22.70 | 22.17 | 22.57 | 9,437,815 | +0.43(+1.95%) |
Apr 09, 2013 | 21.57 | 22.32 | 21.54 | 22.14 | 9,504,937 | +0.59(+2.72%) |
Apr 08, 2013 | 21.45 | 21.72 | 21.08 | 21.55 | 6,128,036 | +0.28(+1.32%) |
Apr 05, 2013 | 21.49 | 21.49 | 20.97 | 21.27 | 10,019,905 | -0.50(-2.28%) |
Apr 04, 2013 | 21.64 | 21.79 | 21.43 | 21.77 | 4,214,126 | +0.17(+0.78%) |
Apr 03, 2013 | 21.82 | 22.17 | 21.54 | 21.60 | 8,414,153 | -0.13(-0.61%) |
Apr 02, 2013 | 22.00 | 22.00 | 21.45 | 21.73 | 6,589,026 | -0.26(-1.20%) |