Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 27.66 | 27.66 | 27.18 | 27.55 | 3,463,325 | -0.14(-0.50%) |
Jun 27, 2013 | 27.70 | 27.81 | 27.47 | 27.69 | 2,907,118 | +0.15(+0.53%) |
Jun 26, 2013 | 27.67 | 27.86 | 27.24 | 27.55 | 3,422,680 | +0.10(+0.38%) |
Jun 25, 2013 | 26.88 | 27.56 | 26.63 | 27.44 | 4,580,510 | +0.85(+3.20%) |
Jun 24, 2013 | 26.44 | 26.73 | 26.11 | 26.59 | 3,577,865 | -0.14(-0.52%) |
Jun 21, 2013 | 26.07 | 26.87 | 25.95 | 26.73 | 7,019,820 | +0.82(+3.15%) |
Jun 20, 2013 | 25.68 | 26.29 | 25.59 | 25.91 | 6,162,627 | +0.03(+0.11%) |
Jun 19, 2013 | 26.07 | 26.21 | 25.82 | 25.89 | 3,081,843 | -0.24(-0.90%) |
Jun 18, 2013 | 25.81 | 26.18 | 25.81 | 26.12 | 2,568,634 | +0.12(+0.45%) |
Jun 17, 2013 | 26.06 | 26.13 | 25.83 | 26.00 | 2,288,157 | +0.17(+0.64%) |
Jun 14, 2013 | 26.25 | 26.30 | 25.72 | 25.84 | 2,104,503 | -0.40(-1.53%) |
Jun 13, 2013 | 26.02 | 26.31 | 25.91 | 26.24 | 2,383,604 | +0.24(+0.93%) |
Jun 12, 2013 | 26.54 | 26.63 | 25.93 | 26.00 | 2,113,734 | -0.26(-0.97%) |
Jun 11, 2013 | 26.49 | 26.74 | 26.25 | 26.25 | 2,658,159 | -0.51(-1.90%) |
Jun 10, 2013 | 26.71 | 26.94 | 26.49 | 26.76 | 2,918,343 | +0.00(+0.00%) |
Jun 07, 2013 | 26.53 | 26.84 | 26.37 | 26.76 | 3,086,676 | +0.42(+1.59%) |
Jun 06, 2013 | 26.16 | 26.47 | 26.02 | 26.34 | 2,976,060 | +0.19(+0.74%) |
Jun 05, 2013 | 26.56 | 26.69 | 26.12 | 26.15 | 2,570,164 | -0.44(-1.66%) |
Jun 04, 2013 | 26.79 | 27.09 | 26.45 | 26.59 | 2,330,439 | -0.17(-0.64%) |
Jun 03, 2013 | 27.24 | 27.40 | 26.42 | 26.76 | 4,304,766 | -0.43(-1.60%) |
May 31, 2013 | 27.54 | 27.68 | 27.19 | 27.20 | 2,689,107 | -0.45(-1.64%) |
May 30, 2013 | 27.34 | 27.84 | 27.26 | 27.65 | 3,312,742 | +0.38(+1.39%) |
May 29, 2013 | 26.95 | 27.41 | 26.93 | 27.27 | 3,199,216 | +0.05(+0.18%) |
May 28, 2013 | 27.20 | 27.46 | 27.16 | 27.22 | 2,974,143 | +0.39(+1.46%) |
May 24, 2013 | 26.53 | 26.86 | 26.46 | 26.83 | 2,114,033 | +0.17(+0.65%) |
May 23, 2013 | 26.19 | 26.77 | 26.18 | 26.66 | 3,234,830 | +0.01(+0.05%) |
May 22, 2013 | 27.00 | 27.54 | 26.56 | 26.64 | 5,138,310 | -0.66(-2.42%) |
May 21, 2013 | 27.15 | 27.54 | 27.15 | 27.31 | 3,598,907 | -0.07(-0.25%) |
May 20, 2013 | 27.40 | 27.85 | 27.37 | 27.37 | 3,820,808 | -0.09(-0.33%) |
May 17, 2013 | 27.41 | 27.56 | 27.33 | 27.46 | 2,426,653 | +0.26(+0.96%) |
May 16, 2013 | 27.09 | 27.46 | 27.07 | 27.20 | 2,546,057 | +0.01(+0.05%) |
May 15, 2013 | 26.90 | 27.24 | 26.78 | 27.19 | 2,191,310 | +0.81(+3.05%) |
May 13, 2013 | 26.10 | 26.66 | 26.07 | 26.38 | 2,571,018 | +0.25(+0.95%) |
May 10, 2013 | 26.06 | 26.14 | 25.87 | 26.14 | 1,537,685 | +0.14(+0.53%) |
May 09, 2013 | 26.16 | 26.25 | 25.94 | 26.00 | 1,398,965 | -0.17(-0.66%) |
May 08, 2013 | 25.76 | 26.18 | 25.66 | 26.17 | 2,839,015 | +0.10(+0.37%) |
May 07, 2013 | 25.94 | 26.14 | 25.70 | 26.07 | 2,176,214 | +0.27(+1.04%) |
May 06, 2013 | 25.29 | 25.80 | 25.22 | 25.80 | 3,376,110 | +0.28(+1.08%) |
May 03, 2013 | 25.20 | 25.55 | 25.08 | 25.53 | 4,237,144 | +0.56(+2.26%) |
May 02, 2013 | 24.70 | 25.02 | 24.66 | 24.96 | 1,744,977 | +0.32(+1.31%) |
May 01, 2013 | 24.96 | 25.03 | 24.60 | 24.64 | 2,250,817 | -0.32(-1.30%) |
Apr 30, 2013 | 24.94 | 24.99 | 24.76 | 24.96 | 2,241,132 | +0.01(+0.06%) |
Apr 29, 2013 | 24.81 | 24.98 | 24.76 | 24.95 | 2,126,977 | +0.22(+0.89%) |
Apr 26, 2013 | 24.90 | 24.94 | 24.56 | 24.73 | 2,117,575 | -0.21(-0.86%) |
Apr 25, 2013 | 24.76 | 25.10 | 24.71 | 24.94 | 3,684,543 | +0.24(+0.98%) |
Apr 24, 2013 | 24.20 | 24.74 | 24.13 | 24.70 | 2,334,384 | +0.53(+2.19%) |
Apr 23, 2013 | 24.06 | 24.29 | 23.97 | 24.17 | 3,415,064 | +0.28(+1.15%) |
Apr 22, 2013 | 24.03 | 24.03 | 23.64 | 23.90 | 1,927,757 | -0.11(-0.46%) |
Apr 19, 2013 | 23.76 | 24.12 | 23.66 | 24.01 | 2,417,681 | +0.39(+1.63%) |
Apr 18, 2013 | 23.72 | 23.81 | 23.35 | 23.62 | 3,709,729 | -0.08(-0.35%) |
Apr 17, 2013 | 23.81 | 23.95 | 23.46 | 23.70 | 3,371,869 | -0.25(-1.04%) |
Apr 16, 2013 | 23.46 | 24.00 | 23.37 | 23.95 | 3,492,727 | +0.45(+1.90%) |
Apr 15, 2013 | 23.99 | 24.17 | 23.50 | 23.50 | 3,261,015 | -0.63(-2.62%) |
Apr 12, 2013 | 24.24 | 24.41 | 24.03 | 24.14 | 1,561,750 | -0.28(-1.13%) |
Apr 11, 2013 | 24.44 | 24.61 | 24.19 | 24.41 | 2,309,973 | -0.01(-0.03%) |
Apr 10, 2013 | 24.11 | 24.44 | 24.10 | 24.42 | 1,740,676 | +0.35(+1.46%) |
Apr 09, 2013 | 23.90 | 24.19 | 23.81 | 24.07 | 2,215,276 | +0.21(+0.87%) |
Apr 08, 2013 | 23.79 | 23.87 | 23.47 | 23.86 | 2,455,134 | +0.10(+0.41%) |
Apr 05, 2013 | 23.24 | 23.81 | 23.10 | 23.77 | 3,947,287 | +0.19(+0.79%) |
Apr 04, 2013 | 23.61 | 23.77 | 23.37 | 23.58 | 6,592,077 | +0.03(+0.15%) |
Apr 03, 2013 | 24.21 | 24.28 | 23.50 | 23.55 | 4,758,797 | -0.66(-2.73%) |
Apr 02, 2013 | 24.48 | 24.51 | 24.14 | 24.21 | 2,234,741 | -0.09(-0.37%) |