Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 28.22 | 28.75 | 28.15 | 28.34 | 2,739,799 | +0.78(+2.82%) |
Jun 26, 2013 | 27.61 | 27.70 | 27.26 | 27.56 | 0 | +0.25(+0.90%) |
Jun 25, 2013 | 26.90 | 27.35 | 26.86 | 27.31 | 0 | +0.69(+2.58%) |
Jun 24, 2013 | 27.77 | 27.94 | 26.52 | 26.63 | 0 | -1.60(-5.66%) |
Jun 21, 2013 | 28.06 | 28.25 | 27.68 | 28.23 | 4,721,391 | +0.32(+1.15%) |
Jun 20, 2013 | 28.40 | 28.65 | 27.58 | 27.91 | 0 | -1.00(-3.44%) |
Jun 19, 2013 | 29.14 | 29.23 | 28.77 | 28.90 | 0 | -0.34(-1.16%) |
Jun 18, 2013 | 28.79 | 29.28 | 28.57 | 29.24 | 0 | +0.72(+2.53%) |
Jun 17, 2013 | 28.31 | 28.65 | 28.20 | 28.52 | 0 | +0.57(+2.03%) |
Jun 14, 2013 | 27.56 | 28.05 | 27.47 | 27.95 | 0 | +0.26(+0.96%) |
Jun 13, 2013 | 26.66 | 27.73 | 26.62 | 27.69 | 1,372,698 | +0.85(+3.17%) |
Jun 12, 2013 | 27.35 | 27.36 | 26.63 | 26.84 | 2,697,967 | -0.32(-1.18%) |
Jun 11, 2013 | 27.46 | 27.81 | 27.15 | 27.16 | 1,497,262 | -0.78(-2.78%) |
Jun 10, 2013 | 28.11 | 28.37 | 27.76 | 27.93 | 0 | -0.01(-0.03%) |
Jun 07, 2013 | 27.69 | 28.07 | 27.40 | 27.94 | 0 | +0.45(+1.63%) |
Jun 06, 2013 | 27.80 | 28.07 | 27.15 | 27.50 | 0 | -0.43(-1.54%) |
Jun 05, 2013 | 28.32 | 28.59 | 27.93 | 27.93 | 0 | -0.80(-2.80%) |
Jun 04, 2013 | 28.11 | 29.07 | 27.96 | 28.73 | 0 | +0.88(+3.15%) |
Jun 03, 2013 | 28.46 | 28.48 | 27.39 | 27.85 | 2,160,046 | -0.33(-1.17%) |
May 31, 2013 | 28.66 | 28.68 | 28.14 | 28.18 | 2,720,545 | -0.52(-1.81%) |
May 30, 2013 | 27.70 | 28.77 | 27.66 | 28.70 | 0 | +0.77(+2.75%) |
May 29, 2013 | 27.76 | 28.21 | 27.46 | 27.93 | 3,530,384 | +0.25(+0.89%) |
May 28, 2013 | 27.51 | 28.09 | 27.19 | 27.69 | 3,346,747 | +0.60(+2.23%) |
May 24, 2013 | 26.62 | 27.19 | 26.39 | 27.09 | 0 | +0.46(+1.72%) |
May 23, 2013 | 26.24 | 26.63 | 26.05 | 26.63 | 0 | -0.09(-0.34%) |
May 22, 2013 | 27.36 | 27.53 | 26.46 | 26.72 | 0 | -0.69(-2.50%) |
May 21, 2013 | 27.65 | 27.70 | 27.31 | 27.40 | 0 | -0.16(-0.56%) |
May 20, 2013 | 27.63 | 27.94 | 27.31 | 27.56 | 0 | -0.03(-0.10%) |
May 17, 2013 | 27.63 | 27.69 | 27.26 | 27.59 | 0 | +0.03(+0.10%) |
May 16, 2013 | 27.99 | 28.32 | 27.53 | 27.56 | 2,586,225 | -0.56(-1.98%) |
May 15, 2013 | 27.40 | 28.33 | 27.40 | 28.12 | 0 | +1.00(+3.71%) |
May 13, 2013 | 27.15 | 27.53 | 26.98 | 27.11 | 0 | -0.49(-1.79%) |
May 10, 2013 | 26.60 | 27.76 | 26.56 | 27.61 | 0 | +0.90(+3.39%) |
May 09, 2013 | 26.34 | 26.96 | 26.29 | 26.70 | 0 | +0.17(+0.65%) |
May 08, 2013 | 26.07 | 26.62 | 25.95 | 26.53 | 0 | +0.46(+1.75%) |
May 07, 2013 | 25.68 | 26.14 | 25.65 | 26.07 | 0 | +0.30(+1.17%) |
May 06, 2013 | 25.63 | 26.37 | 25.61 | 25.77 | 0 | +0.17(+0.68%) |
May 03, 2013 | 25.77 | 25.96 | 25.37 | 25.60 | 0 | +0.71(+2.86%) |
May 02, 2013 | 24.54 | 25.03 | 24.54 | 24.88 | 0 | +0.44(+1.79%) |
May 01, 2013 | 25.61 | 25.61 | 24.38 | 24.45 | 0 | -0.72(-2.87%) |
Apr 30, 2013 | 25.13 | 25.36 | 25.06 | 25.17 | 0 | -0.05(-0.18%) |
Apr 29, 2013 | 24.98 | 25.59 | 24.70 | 25.21 | 2,435,273 | +0.25(+0.99%) |
Apr 26, 2013 | 24.82 | 25.22 | 24.70 | 24.97 | 4,357,035 | -0.13(-0.51%) |
Apr 25, 2013 | 24.82 | 25.44 | 24.77 | 25.09 | 0 | +0.29(+1.18%) |
Apr 24, 2013 | 24.49 | 24.89 | 23.97 | 24.80 | 0 | +0.37(+1.53%) |
Apr 23, 2013 | 24.16 | 24.69 | 22.64 | 24.43 | 14,017,953 | +0.89(+3.76%) |
Apr 22, 2013 | 23.06 | 23.79 | 22.53 | 23.54 | 6,615,335 | +0.44(+1.90%) |
Apr 19, 2013 | 23.57 | 23.57 | 22.66 | 23.10 | 5,452,968 | -0.12(-0.51%) |
Apr 18, 2013 | 24.75 | 24.75 | 23.18 | 23.22 | 5,759,171 | -1.04(-4.29%) |
Apr 17, 2013 | 25.58 | 25.79 | 24.02 | 24.26 | 6,908,787 | -1.84(-7.04%) |
Apr 16, 2013 | 25.53 | 26.15 | 25.13 | 26.10 | 4,945,162 | +1.03(+4.12%) |
Apr 15, 2013 | 26.45 | 26.45 | 25.06 | 25.07 | 5,982,120 | -1.55(-5.83%) |
Apr 12, 2013 | 26.92 | 27.19 | 26.40 | 26.62 | 2,880,442 | -0.65(-2.40%) |
Apr 11, 2013 | 27.21 | 27.55 | 26.87 | 27.27 | 3,326,804 | -0.13(-0.48%) |
Apr 10, 2013 | 27.10 | 27.65 | 26.80 | 27.40 | 2,355,670 | +0.28(+1.04%) |
Apr 09, 2013 | 26.69 | 27.43 | 26.53 | 27.12 | 3,426,204 | +0.73(+2.75%) |
Apr 08, 2013 | 26.17 | 26.41 | 25.70 | 26.40 | 3,094,861 | +0.32(+1.21%) |
Apr 05, 2013 | 25.29 | 26.14 | 24.85 | 26.08 | 4,395,426 | +0.32(+1.24%) |
Apr 04, 2013 | 25.18 | 25.86 | 25.12 | 25.76 | 4,444,454 | +0.64(+2.55%) |
Apr 03, 2013 | 26.11 | 26.35 | 24.63 | 25.12 | 4,971,901 | -0.84(-3.24%) |
Apr 02, 2013 | 26.63 | 26.79 | 25.70 | 25.96 | 2,992,345 | -0.40(-1.52%) |