Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 28.08 | 28.28 | 27.90 | 27.92 | 8,509,623 | -0.13(-0.47%) |
Jun 27, 2013 | 27.71 | 28.19 | 27.69 | 28.05 | 5,293,591 | +0.48(+1.75%) |
Jun 26, 2013 | 28.07 | 28.19 | 27.53 | 27.57 | 5,672,432 | -0.09(-0.33%) |
Jun 25, 2013 | 27.36 | 27.88 | 27.36 | 27.66 | 4,514,341 | +0.11(+0.40%) |
Jun 24, 2013 | 27.64 | 27.84 | 27.40 | 27.55 | 4,409,695 | -0.44(-1.56%) |
Jun 21, 2013 | 27.74 | 28.15 | 27.59 | 27.99 | 5,614,748 | +0.43(+1.56%) |
Jun 20, 2013 | 28.07 | 28.07 | 27.25 | 27.56 | 9,687,176 | -0.78(-2.76%) |
Jun 19, 2013 | 29.13 | 29.22 | 28.33 | 28.34 | 8,916,017 | -0.83(-2.86%) |
Jun 18, 2013 | 28.90 | 29.18 | 28.83 | 29.17 | 3,873,617 | +0.27(+0.95%) |
Jun 17, 2013 | 28.90 | 29.22 | 28.77 | 28.90 | 3,071,590 | +0.25(+0.86%) |
Jun 14, 2013 | 28.87 | 29.02 | 28.55 | 28.65 | 2,576,399 | -0.32(-1.10%) |
Jun 13, 2013 | 28.57 | 29.02 | 28.43 | 28.97 | 3,985,055 | +0.37(+1.30%) |
Jun 12, 2013 | 29.16 | 29.19 | 28.52 | 28.60 | 4,193,437 | -0.31(-1.08%) |
Jun 11, 2013 | 28.79 | 29.06 | 28.65 | 28.91 | 6,011,240 | -0.21(-0.74%) |
Jun 10, 2013 | 29.53 | 29.53 | 28.97 | 29.13 | 4,193,694 | -0.27(-0.93%) |
Jun 07, 2013 | 29.41 | 29.90 | 29.26 | 29.40 | 4,271,416 | +0.09(+0.31%) |
Jun 06, 2013 | 28.98 | 29.31 | 28.79 | 29.31 | 5,806,720 | +0.31(+1.08%) |
Jun 05, 2013 | 29.51 | 29.55 | 28.98 | 29.00 | 3,831,688 | -0.58(-1.96%) |
Jun 04, 2013 | 30.07 | 30.25 | 29.55 | 29.58 | 5,166,555 | -0.06(-0.20%) |
Jun 03, 2013 | 29.73 | 29.85 | 29.33 | 29.63 | 5,647,501 | +0.04(+0.13%) |
May 31, 2013 | 29.90 | 30.26 | 29.58 | 29.60 | 7,078,468 | -0.39(-1.30%) |
May 30, 2013 | 30.09 | 30.64 | 29.96 | 29.99 | 4,746,584 | +0.00(+0.00%) |
May 29, 2013 | 29.94 | 30.18 | 29.56 | 29.99 | 5,560,951 | -0.25(-0.82%) |
May 28, 2013 | 30.01 | 30.57 | 30.01 | 30.23 | 7,362,096 | +0.55(+1.84%) |
May 24, 2013 | 29.54 | 29.75 | 29.47 | 29.69 | 3,417,490 | -0.10(-0.33%) |
May 23, 2013 | 29.76 | 29.91 | 29.43 | 29.78 | 5,800,972 | -0.33(-1.08%) |
May 22, 2013 | 30.42 | 30.91 | 30.00 | 30.11 | 8,326,401 | -0.33(-1.09%) |
May 21, 2013 | 30.15 | 30.58 | 30.09 | 30.44 | 6,174,966 | +0.27(+0.88%) |
May 20, 2013 | 29.62 | 30.90 | 29.56 | 30.18 | 8,751,663 | +0.51(+1.71%) |
May 17, 2013 | 29.32 | 29.84 | 29.30 | 29.67 | 4,987,730 | +0.37(+1.27%) |
May 16, 2013 | 29.58 | 29.85 | 29.28 | 29.30 | 7,511,059 | -0.45(-1.51%) |
May 15, 2013 | 29.24 | 30.27 | 29.23 | 29.75 | 15,800,835 | +1.72(+6.13%) |
May 13, 2013 | 28.28 | 28.36 | 27.82 | 28.03 | 6,542,604 | -0.38(-1.35%) |
May 10, 2013 | 28.08 | 28.55 | 28.03 | 28.41 | 7,159,828 | +0.31(+1.09%) |
May 09, 2013 | 27.98 | 28.13 | 27.76 | 28.10 | 4,851,732 | +0.14(+0.51%) |
May 08, 2013 | 27.61 | 27.97 | 27.54 | 27.96 | 3,255,326 | +0.35(+1.27%) |
May 07, 2013 | 27.47 | 27.62 | 27.28 | 27.61 | 5,411,846 | +0.26(+0.95%) |
May 06, 2013 | 26.98 | 27.43 | 26.95 | 27.35 | 4,329,696 | +0.29(+1.08%) |
May 03, 2013 | 27.30 | 27.34 | 27.05 | 27.06 | 7,281,629 | +0.05(+0.17%) |
May 02, 2013 | 27.02 | 27.17 | 26.85 | 27.01 | 5,279,193 | +0.11(+0.41%) |
May 01, 2013 | 26.97 | 27.18 | 26.87 | 26.90 | 4,186,650 | -0.08(-0.31%) |
Apr 30, 2013 | 26.83 | 27.13 | 26.67 | 26.98 | 5,300,396 | -0.01(-0.05%) |
Apr 29, 2013 | 27.11 | 27.14 | 26.73 | 27.00 | 3,903,694 | +0.10(+0.39%) |
Apr 26, 2013 | 27.64 | 27.82 | 26.50 | 26.89 | 8,114,338 | -0.93(-3.35%) |
Apr 25, 2013 | 28.03 | 28.16 | 27.78 | 27.82 | 3,255,439 | -0.08(-0.28%) |
Apr 24, 2013 | 27.82 | 28.02 | 27.59 | 27.90 | 4,638,882 | +0.16(+0.56%) |
Apr 23, 2013 | 27.49 | 27.90 | 27.43 | 27.75 | 5,409,385 | +0.49(+1.82%) |
Apr 22, 2013 | 27.37 | 27.51 | 26.92 | 27.25 | 3,594,244 | -0.10(-0.36%) |
Apr 19, 2013 | 27.28 | 27.49 | 27.12 | 27.35 | 4,723,516 | +0.11(+0.41%) |
Apr 18, 2013 | 27.20 | 27.51 | 27.01 | 27.24 | 6,107,185 | -0.23(-0.85%) |
Apr 17, 2013 | 28.05 | 28.07 | 27.30 | 27.47 | 6,899,811 | -0.78(-2.77%) |
Apr 16, 2013 | 28.30 | 28.49 | 27.90 | 28.25 | 6,918,843 | +0.23(+0.81%) |
Apr 15, 2013 | 28.98 | 29.00 | 27.96 | 28.03 | 11,902,800 | -1.11(-3.82%) |
Apr 12, 2013 | 28.35 | 29.16 | 28.28 | 29.14 | 9,342,540 | +0.58(+2.03%) |
Apr 11, 2013 | 27.58 | 28.61 | 27.56 | 28.56 | 8,640,614 | +1.04(+3.79%) |
Apr 10, 2013 | 27.17 | 27.59 | 27.13 | 27.52 | 3,331,338 | +0.40(+1.46%) |
Apr 09, 2013 | 27.17 | 27.43 | 27.04 | 27.12 | 2,548,374 | -0.01(-0.02%) |
Apr 08, 2013 | 27.02 | 27.18 | 26.81 | 27.13 | 3,678,620 | +0.08(+0.29%) |
Apr 05, 2013 | 26.52 | 27.25 | 26.48 | 27.05 | 7,615,750 | +0.08(+0.31%) |
Apr 04, 2013 | 26.40 | 27.00 | 26.40 | 26.96 | 6,018,171 | +0.58(+2.20%) |
Apr 03, 2013 | 26.46 | 26.69 | 26.26 | 26.39 | 8,106,892 | -0.09(-0.34%) |
Apr 02, 2013 | 26.78 | 26.93 | 26.43 | 26.48 | 3,615,640 | -0.18(-0.66%) |