Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 25.06 | 25.59 | 24.90 | 25.28 | 20,839,188 | +0.58(+2.33%) |
Jun 26, 2013 | 24.43 | 24.82 | 24.31 | 24.71 | 13,669,375 | +0.55(+2.29%) |
Jun 25, 2013 | 24.10 | 24.30 | 23.94 | 24.15 | 12,211,818 | +0.30(+1.27%) |
Jun 24, 2013 | 24.11 | 24.17 | 23.63 | 23.85 | 24,996,688 | -0.60(-2.45%) |
Jun 21, 2013 | 25.02 | 25.02 | 24.09 | 24.45 | 25,033,352 | -0.27(-1.08%) |
Jun 20, 2013 | 25.36 | 25.36 | 24.50 | 24.71 | 38,355,404 | -0.83(-3.27%) |
Jun 19, 2013 | 25.82 | 26.00 | 25.54 | 25.55 | 11,104,688 | -0.27(-1.03%) |
Jun 18, 2013 | 25.65 | 25.85 | 25.38 | 25.81 | 13,077,617 | +0.21(+0.83%) |
Jun 17, 2013 | 26.19 | 26.23 | 25.50 | 25.60 | 13,431,747 | -0.42(-1.63%) |
Jun 14, 2013 | 26.16 | 26.28 | 25.87 | 26.03 | 13,294,149 | -0.16(-0.61%) |
Jun 13, 2013 | 25.32 | 26.19 | 25.12 | 26.19 | 20,563,076 | +0.80(+3.14%) |
Jun 12, 2013 | 26.02 | 26.16 | 25.23 | 25.39 | 17,973,272 | -0.36(-1.41%) |
Jun 11, 2013 | 26.09 | 26.18 | 25.50 | 25.75 | 22,428,802 | -0.61(-2.33%) |
Jun 10, 2013 | 26.70 | 26.75 | 26.20 | 26.37 | 20,053,882 | -0.22(-0.83%) |
Jun 07, 2013 | 26.41 | 26.64 | 25.81 | 26.59 | 40,426,528 | +0.45(+1.71%) |
Jun 06, 2013 | 25.90 | 26.21 | 25.64 | 26.14 | 105,201,552 | +0.32(+1.23%) |
Jun 05, 2013 | 26.57 | 26.62 | 25.81 | 25.82 | 29,439,688 | -0.71(-2.69%) |
Jun 04, 2013 | 26.87 | 26.94 | 26.38 | 26.54 | 40,205,336 | +0.41(+1.57%) |
Jun 03, 2013 | 26.24 | 26.33 | 25.34 | 26.13 | 23,411,646 | +0.40(+1.56%) |
May 31, 2013 | 26.21 | 26.40 | 25.72 | 25.72 | 13,358,882 | -0.57(-2.17%) |
May 30, 2013 | 25.84 | 26.50 | 25.71 | 26.29 | 19,874,756 | +0.45(+1.73%) |
May 29, 2013 | 25.59 | 26.03 | 25.39 | 25.84 | 14,317,465 | +0.07(+0.26%) |
May 28, 2013 | 25.81 | 26.03 | 25.62 | 25.78 | 22,357,064 | +0.83(+3.32%) |
May 24, 2013 | 24.71 | 25.05 | 24.68 | 24.95 | 7,722,108 | +0.02(+0.06%) |
May 23, 2013 | 24.54 | 25.13 | 24.36 | 24.93 | 13,868,652 | -0.29(-1.14%) |
May 22, 2013 | 25.21 | 25.75 | 25.04 | 25.22 | 17,441,522 | -0.13(-0.51%) |
May 21, 2013 | 25.50 | 25.78 | 24.96 | 25.35 | 18,169,272 | -0.23(-0.89%) |
May 20, 2013 | 25.33 | 25.81 | 25.32 | 25.58 | 20,104,406 | +0.21(+0.84%) |
May 17, 2013 | 25.04 | 25.63 | 24.90 | 25.37 | 27,541,002 | +0.78(+3.18%) |
May 16, 2013 | 24.36 | 24.80 | 24.29 | 24.58 | 13,735,242 | +0.06(+0.25%) |
May 15, 2013 | 23.95 | 24.59 | 23.92 | 24.52 | 19,875,682 | +0.99(+4.23%) |
May 13, 2013 | 23.65 | 23.80 | 23.43 | 23.53 | 10,669,181 | -0.32(-1.34%) |
May 10, 2013 | 23.95 | 24.06 | 23.51 | 23.85 | 16,878,888 | -0.17(-0.73%) |
May 09, 2013 | 24.30 | 24.41 | 24.00 | 24.02 | 14,310,147 | -0.33(-1.34%) |
May 08, 2013 | 23.84 | 24.43 | 23.60 | 24.35 | 13,139,485 | +0.33(+1.36%) |
May 07, 2013 | 24.23 | 24.39 | 23.88 | 24.02 | 15,047,967 | -0.13(-0.53%) |
May 06, 2013 | 24.30 | 24.46 | 24.12 | 24.15 | 11,200,616 | -0.21(-0.87%) |
May 03, 2013 | 24.09 | 24.39 | 24.01 | 24.36 | 16,465,852 | +0.71(+3.02%) |
May 02, 2013 | 23.76 | 24.15 | 23.57 | 23.65 | 25,195,788 | +0.74(+3.25%) |
May 01, 2013 | 23.35 | 23.59 | 22.85 | 22.91 | 13,693,852 | -0.50(-2.14%) |
Apr 30, 2013 | 23.35 | 23.51 | 23.20 | 23.41 | 10,693,317 | +0.04(+0.16%) |
Apr 29, 2013 | 23.24 | 23.45 | 23.09 | 23.37 | 8,165,274 | +0.22(+0.95%) |
Apr 26, 2013 | 22.98 | 23.31 | 22.79 | 23.15 | 18,100,726 | -0.16(-0.68%) |
Apr 25, 2013 | 22.82 | 23.36 | 22.77 | 23.31 | 19,114,256 | +0.20(+0.85%) |
Apr 24, 2013 | 22.70 | 23.38 | 22.66 | 23.11 | 28,312,330 | +0.46(+2.01%) |
Apr 23, 2013 | 22.27 | 22.71 | 22.22 | 22.66 | 11,138,679 | +0.46(+2.05%) |
Apr 22, 2013 | 22.16 | 22.27 | 21.90 | 22.20 | 8,877,529 | +0.08(+0.34%) |
Apr 19, 2013 | 22.09 | 22.21 | 21.94 | 22.13 | 9,464,428 | +0.13(+0.59%) |
Apr 18, 2013 | 22.20 | 22.30 | 21.82 | 22.00 | 14,652,387 | -0.22(-0.99%) |
Apr 17, 2013 | 22.03 | 22.26 | 21.84 | 22.22 | 14,058,167 | -0.15(-0.68%) |
Apr 16, 2013 | 22.14 | 22.40 | 22.14 | 22.37 | 10,550,174 | +0.43(+1.94%) |
Apr 15, 2013 | 22.32 | 22.54 | 21.89 | 21.94 | 18,471,786 | -0.54(-2.40%) |
Apr 12, 2013 | 22.44 | 22.65 | 22.43 | 22.48 | 20,578,340 | -0.08(-0.34%) |
Apr 11, 2013 | 21.62 | 22.59 | 21.59 | 22.56 | 29,386,930 | +1.02(+4.76%) |
Apr 10, 2013 | 21.02 | 21.64 | 21.01 | 21.53 | 17,032,322 | +0.64(+3.05%) |
Apr 09, 2013 | 21.08 | 21.09 | 20.87 | 20.90 | 12,700,293 | -0.05(-0.22%) |
Apr 08, 2013 | 20.86 | 20.98 | 20.80 | 20.94 | 15,247,153 | +0.05(+0.25%) |
Apr 05, 2013 | 20.78 | 20.92 | 20.58 | 20.89 | 15,536,861 | -0.17(-0.79%) |
Apr 04, 2013 | 21.06 | 21.25 | 20.88 | 21.06 | 11,293,214 | -0.05(-0.22%) |
Apr 03, 2013 | 21.25 | 21.33 | 20.99 | 21.10 | 14,755,527 | -0.10(-0.47%) |
Apr 02, 2013 | 21.22 | 21.48 | 20.90 | 21.20 | 21,327,648 | +0.10(+0.47%) |