Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 23.26 | 23.51 | 22.97 | 22.97 | 15,462,187 | -0.26(-1.11%) |
Jun 26, 2013 | 23.20 | 23.38 | 23.09 | 23.23 | 0 | +0.19(+0.80%) |
Jun 25, 2013 | 23.25 | 23.32 | 22.97 | 23.04 | 0 | -0.02(-0.07%) |
Jun 24, 2013 | 23.01 | 23.23 | 22.88 | 23.06 | 0 | -0.16(-0.71%) |
Jun 21, 2013 | 23.04 | 23.35 | 22.72 | 23.22 | 24,513,090 | +0.41(+1.78%) |
Jun 20, 2013 | 23.52 | 23.70 | 22.73 | 22.82 | 0 | -0.96(-4.03%) |
Jun 19, 2013 | 24.48 | 24.61 | 23.77 | 23.77 | 10,837,350 | -0.78(-3.18%) |
Jun 18, 2013 | 24.42 | 24.64 | 24.34 | 24.55 | 7,584,545 | +0.13(+0.53%) |
Jun 17, 2013 | 24.08 | 24.67 | 24.08 | 24.43 | 0 | +0.43(+1.78%) |
Jun 14, 2013 | 24.01 | 24.34 | 23.85 | 24.00 | 0 | -0.13(-0.53%) |
Jun 13, 2013 | 23.73 | 24.15 | 23.50 | 24.13 | 9,789,594 | +0.35(+1.49%) |
Jun 12, 2013 | 24.15 | 24.19 | 23.71 | 23.77 | 10,485,046 | -0.22(-0.91%) |
Jun 11, 2013 | 24.10 | 24.13 | 23.52 | 23.99 | 0 | +0.18(+0.74%) |
Jun 10, 2013 | 24.02 | 24.30 | 23.72 | 23.81 | 0 | -0.23(-0.94%) |
Jun 07, 2013 | 23.78 | 24.12 | 23.60 | 24.04 | 0 | +0.46(+1.95%) |
Jun 06, 2013 | 23.76 | 23.81 | 23.41 | 23.58 | 13,251,812 | -0.14(-0.61%) |
Jun 05, 2013 | 23.71 | 23.82 | 23.61 | 23.72 | 9,457,800 | -0.08(-0.34%) |
Jun 04, 2013 | 24.09 | 24.20 | 23.64 | 23.81 | 0 | -0.14(-0.57%) |
Jun 03, 2013 | 23.72 | 23.95 | 23.52 | 23.94 | 11,029,402 | +0.21(+0.90%) |
May 31, 2013 | 23.66 | 24.02 | 23.52 | 23.73 | 23,292,912 | -0.10(-0.42%) |
May 30, 2013 | 24.19 | 24.29 | 23.81 | 23.83 | 0 | -0.55(-2.25%) |
May 29, 2013 | 25.02 | 25.13 | 24.37 | 24.38 | 17,529,700 | -0.80(-3.20%) |
May 28, 2013 | 25.14 | 25.70 | 25.04 | 25.18 | 12,657,381 | +0.27(+1.07%) |
May 24, 2013 | 24.96 | 25.22 | 24.76 | 24.92 | 0 | -0.23(-0.90%) |
May 23, 2013 | 25.30 | 25.57 | 24.94 | 25.14 | 18,578,414 | -0.43(-1.70%) |
May 22, 2013 | 24.91 | 25.75 | 24.88 | 25.58 | 22,822,420 | +0.62(+2.47%) |
May 21, 2013 | 24.89 | 24.96 | 24.63 | 24.96 | 0 | +0.16(+0.67%) |
May 20, 2013 | 25.35 | 25.37 | 24.75 | 24.80 | 0 | -0.56(-2.22%) |
May 17, 2013 | 25.29 | 25.46 | 25.08 | 25.36 | 0 | +0.03(+0.13%) |
May 16, 2013 | 25.28 | 25.50 | 25.12 | 25.33 | 13,689,153 | -0.03(-0.13%) |
May 15, 2013 | 25.12 | 25.38 | 25.04 | 25.36 | 8,482,467 | +0.54(+2.17%) |
May 13, 2013 | 24.57 | 24.88 | 24.51 | 24.82 | 0 | +0.16(+0.65%) |
May 10, 2013 | 24.74 | 24.78 | 24.49 | 24.66 | 0 | +0.04(+0.16%) |
May 09, 2013 | 24.92 | 25.00 | 24.58 | 24.62 | 0 | -0.27(-1.10%) |
May 08, 2013 | 25.09 | 25.36 | 24.66 | 24.89 | 28,518,696 | -0.39(-1.56%) |
May 07, 2013 | 25.00 | 25.30 | 24.99 | 25.29 | 9,345,912 | +0.21(+0.84%) |
May 06, 2013 | 25.47 | 25.60 | 25.04 | 25.08 | 12,133,580 | -0.47(-1.83%) |
May 03, 2013 | 25.50 | 25.62 | 25.29 | 25.54 | 0 | +0.25(+0.99%) |
May 02, 2013 | 25.33 | 25.55 | 25.21 | 25.29 | 9,271,843 | -0.03(-0.13%) |
May 01, 2013 | 25.20 | 25.51 | 25.20 | 25.33 | 0 | +0.01(+0.03%) |
Apr 30, 2013 | 25.37 | 25.51 | 25.20 | 25.32 | 0 | -0.14(-0.54%) |
Apr 29, 2013 | 25.38 | 25.49 | 25.24 | 25.46 | 8,876,747 | +0.05(+0.21%) |
Apr 26, 2013 | 25.58 | 25.60 | 25.31 | 25.40 | 12,284,868 | -0.10(-0.39%) |
Apr 25, 2013 | 25.49 | 25.62 | 25.34 | 25.50 | 0 | +0.18(+0.70%) |
Apr 24, 2013 | 25.79 | 25.84 | 25.29 | 25.33 | 0 | -0.32(-1.26%) |
Apr 23, 2013 | 25.41 | 25.78 | 25.38 | 25.65 | 16,718,963 | +0.27(+1.05%) |
Apr 22, 2013 | 25.28 | 25.48 | 25.17 | 25.38 | 16,014,826 | -0.12(-0.49%) |
Apr 19, 2013 | 24.26 | 25.60 | 24.19 | 25.51 | 30,230,456 | +1.28(+5.27%) |
Apr 18, 2013 | 23.98 | 24.28 | 23.93 | 24.23 | 16,152,994 | +0.23(+0.94%) |
Apr 17, 2013 | 24.47 | 24.57 | 23.95 | 24.01 | 19,005,994 | -0.65(-2.64%) |
Apr 16, 2013 | 24.31 | 24.74 | 24.31 | 24.66 | 10,929,414 | +0.35(+1.46%) |
Apr 15, 2013 | 24.70 | 24.76 | 24.27 | 24.30 | 13,380,705 | -0.29(-1.18%) |
Apr 12, 2013 | 24.59 | 24.62 | 24.37 | 24.59 | 9,672,211 | +0.17(+0.68%) |
Apr 11, 2013 | 24.58 | 24.67 | 24.42 | 24.43 | 15,630,670 | +0.10(+0.40%) |
Apr 10, 2013 | 24.29 | 24.44 | 24.27 | 24.33 | 16,752,248 | +0.08(+0.32%) |
Apr 09, 2013 | 24.25 | 24.34 | 24.09 | 24.26 | 10,461,413 | -0.02(-0.07%) |
Apr 08, 2013 | 24.27 | 24.31 | 24.09 | 24.27 | 19,099,242 | +0.10(+0.40%) |
Apr 05, 2013 | 24.05 | 24.32 | 24.02 | 24.18 | 12,958,132 | -0.20(-0.81%) |
Apr 04, 2013 | 24.47 | 24.48 | 24.33 | 24.37 | 10,015,763 | -0.01(-0.05%) |
Apr 03, 2013 | 24.76 | 24.82 | 24.23 | 24.38 | 15,413,713 | -0.41(-1.66%) |
Apr 02, 2013 | 24.69 | 24.92 | 24.67 | 24.80 | 11,835,469 | +0.10(+0.39%) |