Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 23.15 | 23.67 | 23.01 | 23.51 | 19,148,246 | +0.26(+1.14%) |
Jun 27, 2013 | 23.16 | 23.46 | 23.01 | 23.25 | 14,470,614 | +0.38(+1.68%) |
Jun 26, 2013 | 23.12 | 23.21 | 22.59 | 22.87 | 19,221,536 | -0.35(-1.50%) |
Jun 25, 2013 | 23.22 | 23.34 | 22.93 | 23.22 | 33,208,956 | +0.37(+1.64%) |
Jun 24, 2013 | 23.63 | 23.63 | 22.46 | 22.84 | 47,818,276 | -1.14(-4.76%) |
Jun 21, 2013 | 23.86 | 24.14 | 23.44 | 23.98 | 39,069,576 | +0.37(+1.59%) |
Jun 20, 2013 | 24.31 | 24.32 | 23.44 | 23.61 | 36,114,700 | -1.25(-5.04%) |
Jun 19, 2013 | 25.03 | 25.52 | 24.86 | 24.86 | 17,504,632 | -0.28(-1.12%) |
Jun 18, 2013 | 25.24 | 25.26 | 24.98 | 25.14 | 10,776,217 | -0.12(-0.47%) |
Jun 17, 2013 | 25.33 | 25.50 | 25.04 | 25.26 | 13,276,887 | +0.08(+0.30%) |
Jun 14, 2013 | 25.49 | 25.75 | 25.11 | 25.18 | 15,252,359 | -0.12(-0.47%) |
Jun 13, 2013 | 25.20 | 25.35 | 24.90 | 25.30 | 17,887,690 | +0.10(+0.41%) |
Jun 12, 2013 | 25.34 | 25.65 | 25.18 | 25.20 | 17,682,240 | +0.23(+0.92%) |
Jun 11, 2013 | 24.95 | 25.24 | 24.85 | 24.97 | 36,462,112 | -0.46(-1.81%) |
Jun 10, 2013 | 25.34 | 25.53 | 25.02 | 25.43 | 31,218,636 | -0.03(-0.13%) |
Jun 07, 2013 | 25.78 | 25.78 | 25.09 | 25.46 | 30,595,546 | -0.09(-0.35%) |
Jun 06, 2013 | 25.09 | 25.59 | 24.91 | 25.56 | 20,185,598 | +0.58(+2.34%) |
Jun 05, 2013 | 25.37 | 25.42 | 24.84 | 24.97 | 18,928,714 | -0.44(-1.72%) |
Jun 04, 2013 | 25.93 | 25.93 | 25.15 | 25.41 | 22,483,642 | -0.51(-1.97%) |
Jun 03, 2013 | 25.56 | 25.93 | 25.46 | 25.92 | 22,681,808 | +0.35(+1.35%) |
May 31, 2013 | 26.04 | 26.13 | 25.49 | 25.57 | 19,632,858 | -0.66(-2.51%) |
May 30, 2013 | 25.68 | 26.24 | 25.61 | 26.23 | 43,180,176 | +0.65(+2.54%) |
May 29, 2013 | 25.53 | 25.65 | 24.93 | 25.58 | 16,331,427 | +0.14(+0.55%) |
May 28, 2013 | 25.30 | 25.60 | 25.14 | 25.44 | 19,136,620 | +0.40(+1.61%) |
May 24, 2013 | 25.22 | 25.49 | 24.82 | 25.04 | 15,390,321 | -0.44(-1.71%) |
May 23, 2013 | 25.28 | 25.63 | 25.18 | 25.47 | 23,255,132 | -0.60(-2.31%) |
May 22, 2013 | 26.50 | 27.10 | 25.94 | 26.07 | 25,924,638 | -0.26(-1.00%) |
May 21, 2013 | 27.16 | 27.24 | 26.31 | 26.34 | 25,795,248 | -0.74(-2.74%) |
May 20, 2013 | 26.96 | 27.18 | 26.49 | 27.08 | 31,616,164 | +0.16(+0.61%) |
May 17, 2013 | 26.62 | 27.03 | 26.45 | 26.91 | 19,628,930 | +0.53(+2.00%) |
May 16, 2013 | 26.09 | 26.75 | 25.82 | 26.39 | 22,861,012 | +0.23(+0.88%) |
May 15, 2013 | 25.73 | 26.43 | 25.67 | 26.16 | 25,492,956 | -0.16(-0.63%) |
May 13, 2013 | 26.68 | 26.68 | 26.09 | 26.32 | 17,161,218 | -0.49(-1.81%) |
May 10, 2013 | 26.56 | 26.84 | 26.35 | 26.81 | 18,675,946 | -0.06(-0.21%) |
May 09, 2013 | 27.00 | 27.38 | 26.70 | 26.87 | 33,692,224 | +0.19(+0.71%) |
May 08, 2013 | 26.32 | 26.88 | 26.22 | 26.68 | 28,820,078 | +0.69(+2.66%) |
May 07, 2013 | 25.82 | 26.33 | 25.74 | 25.98 | 20,959,982 | +0.10(+0.38%) |
May 06, 2013 | 25.83 | 26.03 | 25.49 | 25.89 | 16,649,376 | +0.25(+0.96%) |
May 03, 2013 | 25.93 | 25.93 | 25.64 | 25.64 | 21,341,344 | +0.65(+2.60%) |
May 02, 2013 | 25.25 | 25.25 | 24.62 | 24.99 | 14,698,792 | -0.02(-0.07%) |
May 01, 2013 | 24.91 | 25.14 | 24.52 | 25.00 | 22,363,578 | -0.06(-0.23%) |
Apr 30, 2013 | 24.51 | 25.09 | 24.07 | 25.06 | 15,311,990 | +0.44(+1.77%) |
Apr 29, 2013 | 24.50 | 24.86 | 24.25 | 24.62 | 13,888,794 | +0.40(+1.63%) |
Apr 26, 2013 | 24.57 | 24.59 | 23.97 | 24.23 | 16,497,827 | -0.36(-1.47%) |
Apr 25, 2013 | 25.37 | 25.39 | 24.41 | 24.59 | 39,737,056 | +0.07(+0.27%) |
Apr 24, 2013 | 23.87 | 24.58 | 23.81 | 24.53 | 21,742,862 | +1.04(+4.42%) |
Apr 23, 2013 | 23.54 | 23.71 | 23.09 | 23.49 | 23,411,834 | -0.03(-0.14%) |
Apr 22, 2013 | 23.34 | 23.56 | 22.73 | 23.52 | 19,511,362 | +0.26(+1.13%) |
Apr 19, 2013 | 23.39 | 23.48 | 22.58 | 23.26 | 24,464,806 | +0.16(+0.68%) |
Apr 18, 2013 | 22.71 | 23.63 | 22.43 | 23.10 | 31,925,824 | +0.04(+0.18%) |
Apr 17, 2013 | 23.87 | 23.91 | 22.66 | 23.06 | 46,103,556 | -1.03(-4.27%) |
Apr 16, 2013 | 24.48 | 24.78 | 24.02 | 24.09 | 26,835,264 | -0.02(-0.07%) |
Apr 15, 2013 | 24.76 | 24.94 | 23.91 | 24.11 | 54,272,732 | -2.18(-8.30%) |
Apr 12, 2013 | 26.80 | 27.11 | 26.21 | 26.29 | 23,765,032 | -0.72(-2.65%) |
Apr 11, 2013 | 27.43 | 27.52 | 26.91 | 27.01 | 16,335,593 | -0.48(-1.76%) |
Apr 10, 2013 | 27.69 | 27.72 | 27.19 | 27.49 | 21,716,326 | -0.06(-0.21%) |
Apr 09, 2013 | 26.63 | 27.74 | 26.63 | 27.55 | 27,094,672 | +1.09(+4.13%) |
Apr 08, 2013 | 26.20 | 26.54 | 25.95 | 26.45 | 33,077,362 | +0.26(+1.00%) |
Apr 05, 2013 | 25.69 | 26.26 | 25.43 | 26.19 | 33,080,482 | +0.33(+1.26%) |
Apr 04, 2013 | 25.76 | 26.26 | 25.50 | 25.87 | 31,538,388 | +0.12(+0.48%) |
Apr 03, 2013 | 25.95 | 26.25 | 25.42 | 25.74 | 21,609,040 | -0.30(-1.16%) |
Apr 02, 2013 | 26.42 | 26.64 | 25.93 | 26.04 | 19,050,220 | -0.38(-1.42%) |