Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 25.30 | 25.40 | 25.11 | 25.38 | 21,107,446 | -0.49(-1.89%) |
Jun 26, 2013 | 26.02 | 26.38 | 25.77 | 25.87 | 8,482,376 | +0.12(+0.49%) |
Jun 25, 2013 | 25.55 | 25.87 | 25.52 | 25.75 | 10,309,793 | +0.61(+2.42%) |
Jun 24, 2013 | 25.69 | 25.70 | 24.76 | 25.14 | 10,842,771 | -0.87(-3.34%) |
Jun 21, 2013 | 26.60 | 26.61 | 25.26 | 26.01 | 16,188,080 | -0.35(-1.33%) |
Jun 20, 2013 | 27.57 | 27.58 | 26.03 | 26.36 | 14,774,794 | -1.61(-5.77%) |
Jun 19, 2013 | 28.32 | 28.73 | 27.97 | 27.97 | 6,886,078 | -0.22(-0.77%) |
Jun 18, 2013 | 28.12 | 28.51 | 28.03 | 28.19 | 10,158,266 | -0.03(-0.10%) |
Jun 17, 2013 | 28.61 | 28.76 | 28.11 | 28.22 | 6,515,340 | -0.22(-0.77%) |
Jun 14, 2013 | 28.61 | 28.94 | 28.40 | 28.44 | 4,366,042 | -0.42(-1.46%) |
Jun 13, 2013 | 28.27 | 28.94 | 28.23 | 28.86 | 6,238,726 | +0.54(+1.90%) |
Jun 12, 2013 | 28.86 | 28.92 | 28.23 | 28.32 | 7,160,827 | -0.21(-0.73%) |
Jun 11, 2013 | 28.91 | 29.21 | 28.52 | 28.53 | 6,452,121 | -0.91(-3.09%) |
Jun 10, 2013 | 29.87 | 30.06 | 29.38 | 29.44 | 6,308,073 | -0.44(-1.46%) |
Jun 07, 2013 | 29.59 | 29.92 | 29.28 | 29.87 | 5,986,594 | +0.31(+1.06%) |
Jun 06, 2013 | 28.54 | 29.56 | 28.45 | 29.56 | 7,534,656 | +1.01(+3.53%) |
Jun 05, 2013 | 28.73 | 29.32 | 28.42 | 28.55 | 7,899,874 | -0.25(-0.87%) |
Jun 04, 2013 | 29.14 | 29.47 | 28.52 | 28.80 | 6,721,579 | -0.50(-1.69%) |
Jun 03, 2013 | 29.51 | 29.66 | 28.63 | 29.30 | 6,752,435 | -0.17(-0.58%) |
May 31, 2013 | 29.76 | 30.16 | 29.47 | 29.47 | 7,242,480 | -0.37(-1.24%) |
May 30, 2013 | 29.87 | 30.02 | 29.48 | 29.84 | 5,847,691 | -0.06(-0.20%) |
May 29, 2013 | 29.68 | 30.05 | 29.38 | 29.90 | 4,191,461 | -0.01(-0.05%) |
May 28, 2013 | 29.82 | 30.16 | 29.58 | 29.92 | 6,217,511 | +0.60(+2.06%) |
May 24, 2013 | 29.26 | 29.33 | 28.83 | 29.31 | 4,487,196 | -0.11(-0.36%) |
May 23, 2013 | 28.89 | 29.67 | 28.62 | 29.42 | 6,139,450 | -0.03(-0.11%) |
May 22, 2013 | 29.63 | 29.99 | 28.92 | 29.45 | 9,831,802 | -0.15(-0.52%) |
May 21, 2013 | 30.20 | 30.20 | 29.24 | 29.61 | 8,647,883 | -0.61(-2.03%) |
May 20, 2013 | 29.52 | 30.72 | 29.48 | 30.22 | 10,609,606 | +0.69(+2.32%) |
May 17, 2013 | 28.26 | 29.67 | 28.26 | 29.53 | 12,587,921 | +1.49(+5.30%) |
May 16, 2013 | 28.23 | 28.84 | 27.97 | 28.05 | 8,437,301 | -0.31(-1.08%) |
May 15, 2013 | 27.82 | 28.69 | 27.82 | 28.36 | 8,029,741 | +1.05(+3.83%) |
May 13, 2013 | 27.58 | 27.75 | 27.08 | 27.31 | 8,552,954 | -0.33(-1.20%) |
May 10, 2013 | 27.78 | 27.78 | 27.23 | 27.64 | 11,087,845 | -0.39(-1.39%) |
May 09, 2013 | 28.02 | 28.21 | 27.56 | 28.03 | 7,935,355 | -0.05(-0.18%) |
May 08, 2013 | 29.02 | 29.06 | 27.96 | 28.08 | 11,091,174 | -1.01(-3.47%) |
May 07, 2013 | 28.89 | 29.26 | 28.64 | 29.09 | 9,271,604 | +0.39(+1.37%) |
May 06, 2013 | 27.85 | 28.86 | 27.76 | 28.70 | 8,015,785 | +0.80(+2.87%) |
May 03, 2013 | 27.32 | 28.11 | 27.08 | 27.90 | 12,351,167 | +0.82(+3.03%) |
May 02, 2013 | 26.29 | 27.37 | 26.28 | 27.08 | 13,324,947 | +0.83(+3.17%) |
May 01, 2013 | 27.72 | 27.72 | 26.24 | 26.24 | 22,267,822 | -1.75(-6.24%) |
Apr 30, 2013 | 28.55 | 29.16 | 27.45 | 27.99 | 19,421,992 | -1.45(-4.91%) |
Apr 29, 2013 | 29.19 | 29.77 | 29.15 | 29.44 | 7,585,347 | +0.38(+1.30%) |
Apr 26, 2013 | 29.15 | 29.19 | 28.72 | 29.06 | 5,959,072 | -0.10(-0.33%) |
Apr 25, 2013 | 29.72 | 30.11 | 29.07 | 29.16 | 7,549,869 | -0.36(-1.21%) |
Apr 24, 2013 | 29.32 | 29.84 | 29.27 | 29.51 | 7,454,747 | +0.38(+1.31%) |
Apr 23, 2013 | 28.62 | 29.28 | 28.59 | 29.13 | 7,382,836 | +0.56(+1.95%) |
Apr 22, 2013 | 28.17 | 28.88 | 27.85 | 28.57 | 8,095,901 | +0.44(+1.57%) |
Apr 19, 2013 | 27.65 | 28.14 | 27.43 | 28.13 | 8,696,838 | +0.63(+2.29%) |
Apr 18, 2013 | 27.35 | 27.86 | 26.90 | 27.50 | 11,070,401 | +0.14(+0.50%) |
Apr 17, 2013 | 27.77 | 27.99 | 26.86 | 27.37 | 10,860,783 | -0.81(-2.87%) |
Apr 16, 2013 | 28.00 | 28.36 | 27.75 | 28.17 | 10,084,186 | +0.48(+1.74%) |
Apr 15, 2013 | 28.29 | 28.65 | 27.55 | 27.69 | 15,275,782 | -0.99(-3.45%) |
Apr 12, 2013 | 28.93 | 29.08 | 28.00 | 28.68 | 13,918,935 | -0.64(-2.17%) |
Apr 11, 2013 | 30.11 | 30.21 | 28.84 | 29.32 | 14,987,587 | -0.81(-2.69%) |
Apr 10, 2013 | 30.42 | 30.56 | 30.01 | 30.13 | 7,140,058 | -0.16(-0.54%) |
Apr 09, 2013 | 29.88 | 30.49 | 29.53 | 30.29 | 7,273,342 | +0.51(+1.73%) |
Apr 08, 2013 | 29.59 | 29.82 | 29.27 | 29.78 | 6,987,863 | +0.35(+1.20%) |
Apr 05, 2013 | 28.95 | 29.59 | 28.40 | 29.42 | 8,893,052 | -0.09(-0.30%) |
Apr 04, 2013 | 28.99 | 29.97 | 28.84 | 29.51 | 11,671,447 | +0.44(+1.51%) |
Apr 03, 2013 | 30.53 | 30.53 | 28.04 | 29.07 | 26,073,182 | -1.46(-4.78%) |
Apr 02, 2013 | 32.28 | 32.34 | 30.28 | 30.53 | 12,135,090 | -1.55(-4.84%) |