Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.57 | 23.66 | 21.46 | 23.43 | 27,295,814 | +1.75(+8.08%) |
Jun 27, 2013 | 21.60 | 22.08 | 21.37 | 21.67 | 16,495,696 | +0.38(+1.80%) |
Jun 26, 2013 | 21.86 | 21.96 | 21.17 | 21.29 | 19,115,634 | -1.34(-5.91%) |
Jun 25, 2013 | 22.82 | 23.03 | 22.22 | 22.63 | 11,554,563 | -0.07(-0.31%) |
Jun 24, 2013 | 23.03 | 23.18 | 22.61 | 22.70 | 13,073,769 | -0.81(-3.43%) |
Jun 21, 2013 | 23.47 | 23.75 | 22.57 | 23.50 | 19,028,928 | +0.23(+1.01%) |
Jun 20, 2013 | 24.04 | 24.11 | 22.99 | 23.27 | 21,414,886 | -1.68(-6.74%) |
Jun 19, 2013 | 25.51 | 25.99 | 24.89 | 24.95 | 8,793,806 | -0.54(-2.12%) |
Jun 18, 2013 | 25.99 | 26.02 | 25.01 | 25.49 | 8,705,359 | -0.66(-2.54%) |
Jun 17, 2013 | 26.00 | 26.30 | 25.93 | 26.16 | 5,388,672 | +0.20(+0.75%) |
Jun 14, 2013 | 26.45 | 26.51 | 25.82 | 25.96 | 5,647,770 | -0.37(-1.40%) |
Jun 13, 2013 | 25.85 | 26.36 | 25.58 | 26.33 | 7,539,806 | +0.26(+0.99%) |
Jun 12, 2013 | 25.76 | 26.23 | 25.54 | 26.07 | 8,150,074 | +0.41(+1.58%) |
Jun 11, 2013 | 26.07 | 26.38 | 25.62 | 25.66 | 7,956,020 | -0.85(-3.22%) |
Jun 10, 2013 | 26.34 | 26.71 | 26.15 | 26.52 | 6,539,309 | +0.11(+0.41%) |
Jun 07, 2013 | 26.64 | 26.65 | 26.09 | 26.41 | 8,329,056 | -0.65(-2.40%) |
Jun 06, 2013 | 26.68 | 27.36 | 26.61 | 27.06 | 9,225,281 | +0.27(+1.01%) |
Jun 05, 2013 | 26.75 | 27.20 | 26.44 | 26.79 | 8,799,788 | +0.12(+0.44%) |
Jun 04, 2013 | 26.68 | 26.81 | 26.00 | 26.67 | 8,526,108 | -0.33(-1.23%) |
Jun 03, 2013 | 26.63 | 27.44 | 26.55 | 27.00 | 10,371,772 | +0.46(+1.75%) |
May 31, 2013 | 26.42 | 26.55 | 26.07 | 26.54 | 11,641,789 | -0.05(-0.17%) |
May 30, 2013 | 26.08 | 26.69 | 26.03 | 26.58 | 12,300,039 | +0.96(+3.75%) |
May 29, 2013 | 24.94 | 25.65 | 24.87 | 25.62 | 9,547,487 | +0.81(+3.28%) |
May 28, 2013 | 24.78 | 25.28 | 24.40 | 24.81 | 7,953,884 | +0.06(+0.25%) |
May 24, 2013 | 24.89 | 25.23 | 24.50 | 24.75 | 7,844,371 | -0.19(-0.78%) |
May 23, 2013 | 25.10 | 25.35 | 24.62 | 24.94 | 8,940,247 | +0.20(+0.81%) |
May 22, 2013 | 25.11 | 25.64 | 24.39 | 24.74 | 12,400,519 | +0.02(+0.06%) |
May 21, 2013 | 24.46 | 24.94 | 24.30 | 24.73 | 10,979,428 | -0.26(-1.05%) |
May 20, 2013 | 23.74 | 25.07 | 23.55 | 24.99 | 14,612,907 | +1.28(+5.39%) |
May 17, 2013 | 24.21 | 24.25 | 23.46 | 23.71 | 15,653,358 | -0.62(-2.55%) |
May 16, 2013 | 24.13 | 24.70 | 23.71 | 24.33 | 12,430,917 | -0.11(-0.44%) |
May 15, 2013 | 24.94 | 24.99 | 24.34 | 24.44 | 12,007,906 | -0.81(-3.22%) |
May 13, 2013 | 25.50 | 25.50 | 25.01 | 25.25 | 6,211,173 | -0.39(-1.51%) |
May 10, 2013 | 25.16 | 25.64 | 24.85 | 25.64 | 9,067,683 | -0.03(-0.12%) |
May 09, 2013 | 25.88 | 26.51 | 25.50 | 25.67 | 9,099,971 | -0.58(-2.21%) |
May 08, 2013 | 25.45 | 26.38 | 25.38 | 26.25 | 9,011,730 | +1.13(+4.50%) |
May 07, 2013 | 25.31 | 25.34 | 24.83 | 25.12 | 11,172,763 | -0.48(-1.87%) |
May 06, 2013 | 25.77 | 25.92 | 25.58 | 25.60 | 6,284,591 | +0.05(+0.21%) |
May 03, 2013 | 25.38 | 25.71 | 25.31 | 25.55 | 9,007,715 | +0.26(+1.04%) |
May 02, 2013 | 25.38 | 25.54 | 24.92 | 25.28 | 8,199,581 | +0.05(+0.21%) |
May 01, 2013 | 24.89 | 25.52 | 24.59 | 25.23 | 13,756,502 | +0.15(+0.59%) |
Apr 30, 2013 | 25.66 | 25.79 | 24.25 | 25.08 | 22,693,792 | -1.22(-4.62%) |
Apr 29, 2013 | 26.20 | 26.53 | 26.04 | 26.30 | 7,533,404 | +0.39(+1.49%) |
Apr 26, 2013 | 26.71 | 26.58 | 25.77 | 25.91 | 12,476,960 | -0.67(-2.50%) |
Apr 25, 2013 | 27.00 | 27.20 | 26.50 | 26.58 | 14,413,687 | +0.00(+0.00%) |
Apr 24, 2013 | 25.76 | 26.71 | 25.59 | 26.58 | 14,070,631 | +1.47(+5.86%) |
Apr 23, 2013 | 25.64 | 25.67 | 24.59 | 25.11 | 13,120,983 | -0.75(-2.90%) |
Apr 22, 2013 | 25.88 | 26.26 | 25.39 | 25.86 | 12,531,831 | +0.33(+1.27%) |
Apr 19, 2013 | 25.86 | 25.99 | 25.00 | 25.53 | 11,799,819 | +0.16(+0.64%) |
Apr 18, 2013 | 25.24 | 25.63 | 24.93 | 25.37 | 15,063,678 | +0.32(+1.27%) |
Apr 17, 2013 | 26.06 | 26.18 | 24.87 | 25.05 | 20,658,636 | -1.10(-4.20%) |
Apr 16, 2013 | 26.86 | 26.97 | 25.96 | 26.15 | 17,969,512 | -0.11(-0.41%) |
Apr 15, 2013 | 26.60 | 26.89 | 25.94 | 26.26 | 29,148,598 | -1.90(-6.74%) |
Apr 12, 2013 | 29.50 | 29.58 | 28.14 | 28.16 | 18,573,178 | -1.77(-5.90%) |
Apr 11, 2013 | 30.25 | 30.44 | 29.87 | 29.92 | 8,365,986 | -0.26(-0.87%) |
Apr 10, 2013 | 30.71 | 30.85 | 30.08 | 30.18 | 9,121,454 | -0.81(-2.60%) |
Apr 09, 2013 | 30.29 | 31.46 | 30.21 | 30.99 | 11,092,155 | +0.79(+2.61%) |
Apr 08, 2013 | 30.41 | 30.59 | 29.99 | 30.20 | 8,496,261 | -0.28(-0.91%) |
Apr 05, 2013 | 30.78 | 31.21 | 30.31 | 30.48 | 10,985,344 | +0.19(+0.64%) |
Apr 04, 2013 | 29.73 | 30.41 | 29.47 | 30.28 | 9,714,642 | +0.50(+1.69%) |
Apr 03, 2013 | 30.73 | 30.97 | 29.67 | 29.78 | 15,271,870 | -1.05(-3.41%) |
Apr 02, 2013 | 31.74 | 31.82 | 30.77 | 30.83 | 10,332,559 | -1.21(-3.77%) |