Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.90 | 24.93 | 24.48 | 24.64 | 4,395,804 | -0.21(-0.85%) |
Jun 27, 2013 | 24.69 | 25.13 | 24.69 | 24.85 | 3,726,553 | +0.37(+1.52%) |
Jun 26, 2013 | 24.40 | 24.57 | 24.19 | 24.48 | 4,145,916 | +0.32(+1.33%) |
Jun 25, 2013 | 23.97 | 24.27 | 23.76 | 24.16 | 4,190,531 | +0.29(+1.20%) |
Jun 24, 2013 | 23.79 | 24.41 | 23.31 | 23.87 | 6,217,203 | -0.02(-0.10%) |
Jun 21, 2013 | 24.16 | 24.36 | 23.61 | 23.89 | 9,781,859 | -0.11(-0.46%) |
Jun 20, 2013 | 25.17 | 25.21 | 23.84 | 24.00 | 6,397,602 | -1.42(-5.59%) |
Jun 19, 2013 | 26.22 | 26.31 | 25.24 | 25.43 | 4,064,324 | -0.72(-2.75%) |
Jun 18, 2013 | 26.01 | 26.33 | 25.58 | 26.15 | 3,106,929 | +0.24(+0.93%) |
Jun 17, 2013 | 26.48 | 26.58 | 25.73 | 25.91 | 3,528,934 | -0.39(-1.47%) |
Jun 14, 2013 | 25.85 | 26.59 | 25.77 | 26.29 | 4,618,924 | +0.49(+1.88%) |
Jun 13, 2013 | 25.22 | 25.94 | 25.17 | 25.81 | 4,521,732 | +0.59(+2.34%) |
Jun 12, 2013 | 25.77 | 25.77 | 25.06 | 25.22 | 3,278,411 | -0.35(-1.37%) |
Jun 11, 2013 | 25.79 | 26.02 | 25.27 | 25.57 | 3,675,660 | -0.40(-1.53%) |
Jun 10, 2013 | 26.25 | 26.29 | 25.85 | 25.96 | 3,268,527 | -0.27(-1.03%) |
Jun 07, 2013 | 26.63 | 26.64 | 25.74 | 26.23 | 3,774,948 | -0.34(-1.28%) |
Jun 06, 2013 | 25.59 | 26.66 | 25.46 | 26.57 | 4,737,903 | +0.98(+3.84%) |
Jun 05, 2013 | 25.31 | 25.78 | 25.31 | 25.59 | 5,259,934 | +0.18(+0.71%) |
Jun 04, 2013 | 26.17 | 26.27 | 25.37 | 25.41 | 5,392,207 | -0.70(-2.69%) |
Jun 03, 2013 | 26.56 | 26.85 | 26.06 | 26.11 | 5,966,593 | -0.49(-1.83%) |
May 31, 2013 | 27.21 | 27.43 | 26.60 | 26.60 | 4,377,778 | -0.70(-2.57%) |
May 30, 2013 | 27.71 | 28.02 | 27.15 | 27.30 | 3,827,185 | -0.35(-1.27%) |
May 29, 2013 | 28.21 | 28.21 | 26.72 | 27.65 | 6,535,265 | -0.79(-2.79%) |
May 28, 2013 | 29.18 | 29.37 | 28.29 | 28.44 | 4,177,492 | -0.51(-1.77%) |
May 24, 2013 | 29.16 | 29.44 | 28.77 | 28.95 | 3,765,138 | -0.56(-1.90%) |
May 23, 2013 | 29.95 | 30.02 | 28.77 | 29.51 | 6,416,780 | -1.04(-3.40%) |
May 22, 2013 | 32.06 | 32.34 | 30.33 | 30.55 | 5,324,845 | -1.53(-4.76%) |
May 21, 2013 | 31.90 | 32.21 | 31.90 | 32.08 | 1,786,431 | +0.18(+0.57%) |
May 20, 2013 | 32.05 | 32.05 | 31.72 | 31.90 | 1,954,829 | -0.22(-0.67%) |
May 17, 2013 | 31.57 | 32.11 | 31.43 | 32.11 | 6,427,065 | +0.63(+2.00%) |
May 16, 2013 | 31.64 | 31.83 | 31.41 | 31.48 | 2,050,278 | -0.13(-0.42%) |
May 15, 2013 | 31.13 | 31.62 | 30.95 | 31.62 | 1,946,851 | +0.55(+1.76%) |
May 13, 2013 | 30.50 | 31.11 | 30.50 | 31.07 | 2,818,378 | +0.64(+2.09%) |
May 10, 2013 | 30.43 | 30.65 | 30.38 | 30.44 | 2,377,106 | +0.01(+0.04%) |
May 09, 2013 | 30.69 | 30.69 | 30.37 | 30.42 | 1,753,170 | -0.17(-0.55%) |
May 08, 2013 | 30.31 | 30.63 | 30.28 | 30.59 | 1,757,838 | +0.26(+0.87%) |
May 07, 2013 | 30.22 | 30.34 | 30.10 | 30.33 | 1,533,131 | +0.22(+0.72%) |
May 06, 2013 | 30.07 | 30.22 | 29.90 | 30.11 | 1,698,400 | -0.07(-0.23%) |
May 03, 2013 | 30.00 | 30.18 | 29.78 | 30.18 | 1,698,765 | +0.40(+1.35%) |
May 02, 2013 | 29.54 | 29.93 | 29.50 | 29.78 | 1,754,786 | +0.28(+0.95%) |
May 01, 2013 | 29.66 | 29.71 | 29.42 | 29.50 | 1,536,336 | -0.21(-0.71%) |
Apr 30, 2013 | 29.29 | 29.71 | 29.23 | 29.71 | 2,595,084 | +0.36(+1.23%) |
Apr 29, 2013 | 29.02 | 29.37 | 28.94 | 29.35 | 2,397,869 | +0.50(+1.74%) |
Apr 26, 2013 | 28.59 | 29.04 | 28.76 | 28.85 | 2,012,411 | +0.09(+0.32%) |
Apr 25, 2013 | 28.70 | 29.02 | 28.35 | 28.76 | 2,421,838 | +0.13(+0.47%) |
Apr 24, 2013 | 28.59 | 28.67 | 28.50 | 28.62 | 2,119,954 | -0.09(-0.32%) |
Apr 23, 2013 | 28.59 | 28.79 | 28.54 | 28.72 | 1,681,094 | +0.18(+0.63%) |
Apr 22, 2013 | 28.46 | 28.54 | 28.21 | 28.54 | 2,227,787 | +0.08(+0.27%) |
Apr 19, 2013 | 27.97 | 28.46 | 27.90 | 28.46 | 2,124,592 | +0.52(+1.87%) |
Apr 18, 2013 | 27.70 | 27.95 | 27.57 | 27.94 | 2,001,877 | +0.27(+0.99%) |
Apr 17, 2013 | 27.69 | 27.71 | 27.48 | 27.66 | 1,855,977 | -0.15(-0.54%) |
Apr 16, 2013 | 27.34 | 27.83 | 27.20 | 27.82 | 2,548,721 | +0.59(+2.18%) |
Apr 15, 2013 | 27.68 | 27.87 | 27.22 | 27.22 | 2,765,023 | -0.50(-1.80%) |
Apr 12, 2013 | 27.63 | 27.72 | 27.52 | 27.72 | 2,530,009 | +0.02(+0.06%) |
Apr 11, 2013 | 27.21 | 27.70 | 27.18 | 27.70 | 5,363,139 | +0.52(+1.92%) |
Apr 10, 2013 | 27.10 | 27.24 | 27.03 | 27.18 | 2,675,849 | +0.20(+0.73%) |
Apr 09, 2013 | 26.95 | 27.08 | 26.79 | 26.98 | 2,729,045 | +0.03(+0.13%) |
Apr 08, 2013 | 26.72 | 26.95 | 26.69 | 26.95 | 2,962,394 | +0.21(+0.80%) |
Apr 05, 2013 | 26.44 | 26.74 | 26.36 | 26.73 | 2,475,397 | +0.09(+0.33%) |
Apr 04, 2013 | 26.55 | 26.67 | 26.46 | 26.65 | 1,940,767 | +0.16(+0.61%) |
Apr 03, 2013 | 26.57 | 26.60 | 26.33 | 26.49 | 3,037,088 | -0.09(-0.33%) |
Apr 02, 2013 | 26.54 | 26.57 | 26.42 | 26.57 | 3,019,413 | +0.10(+0.40%) |