Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 27.95 | 28.03 | 27.30 | 27.32 | 11,177,086 | -0.71(-2.54%) |
Jun 27, 2013 | 28.03 | 28.36 | 27.84 | 28.03 | 0 | +0.27(+0.96%) |
Jun 26, 2013 | 27.51 | 28.44 | 27.44 | 27.76 | 0 | +0.59(+2.17%) |
Jun 25, 2013 | 26.80 | 27.66 | 26.71 | 27.17 | 0 | +0.67(+2.55%) |
Jun 24, 2013 | 26.11 | 26.75 | 25.61 | 26.50 | 0 | -0.19(-0.71%) |
Jun 21, 2013 | 28.32 | 28.52 | 26.31 | 26.69 | 4,815,430 | -1.48(-5.26%) |
Jun 20, 2013 | 29.09 | 29.35 | 27.90 | 28.17 | 0 | -1.43(-4.82%) |
Jun 19, 2013 | 29.43 | 30.13 | 29.32 | 29.60 | 0 | +0.19(+0.65%) |
Jun 18, 2013 | 29.04 | 29.66 | 28.95 | 29.41 | 0 | +0.39(+1.34%) |
Jun 17, 2013 | 29.36 | 29.41 | 28.61 | 29.02 | 0 | -0.07(-0.23%) |
Jun 14, 2013 | 30.19 | 30.73 | 28.94 | 29.08 | 0 | -1.04(-3.44%) |
Jun 13, 2013 | 29.74 | 30.17 | 29.39 | 30.12 | 2,011,730 | +0.13(+0.44%) |
Jun 12, 2013 | 31.71 | 31.83 | 29.66 | 29.99 | 2,064,120 | -1.41(-4.48%) |
Jun 11, 2013 | 31.43 | 31.75 | 30.87 | 31.39 | 1,422,507 | -0.63(-1.96%) |
Jun 10, 2013 | 32.17 | 32.44 | 31.78 | 32.02 | 0 | +0.11(+0.36%) |
Jun 07, 2013 | 30.66 | 32.13 | 30.50 | 31.90 | 0 | +1.51(+4.97%) |
Jun 06, 2013 | 30.36 | 30.43 | 29.32 | 30.39 | 1,609,569 | +0.08(+0.25%) |
Jun 05, 2013 | 31.19 | 31.41 | 29.84 | 30.32 | 0 | -1.06(-3.39%) |
Jun 04, 2013 | 31.69 | 32.50 | 30.98 | 31.38 | 0 | -0.13(-0.42%) |
Jun 03, 2013 | 31.64 | 31.89 | 30.68 | 31.52 | 2,331,021 | +0.01(+0.03%) |
May 31, 2013 | 31.14 | 32.02 | 31.05 | 31.51 | 1,185,073 | +0.12(+0.39%) |
May 30, 2013 | 31.39 | 31.75 | 31.16 | 31.38 | 940,021 | +0.06(+0.18%) |
May 29, 2013 | 31.66 | 31.83 | 30.89 | 31.32 | 1,339,043 | -0.84(-2.60%) |
May 28, 2013 | 31.01 | 32.37 | 30.76 | 32.16 | 2,791,889 | +2.03(+6.75%) |
May 24, 2013 | 30.07 | 30.19 | 29.53 | 30.13 | 0 | -0.15(-0.50%) |
May 23, 2013 | 29.65 | 30.42 | 29.57 | 30.28 | 0 | -0.24(-0.78%) |
May 22, 2013 | 30.22 | 31.48 | 30.20 | 30.52 | 0 | +0.29(+0.97%) |
May 21, 2013 | 30.35 | 30.56 | 30.00 | 30.22 | 0 | -0.13(-0.44%) |
May 20, 2013 | 30.45 | 31.00 | 30.19 | 30.36 | 0 | -0.08(-0.25%) |
May 17, 2013 | 29.77 | 30.45 | 29.68 | 30.43 | 0 | +0.76(+2.56%) |
May 16, 2013 | 29.74 | 30.21 | 29.60 | 29.67 | 1,272,683 | -0.13(-0.45%) |
May 15, 2013 | 29.45 | 30.04 | 29.45 | 29.80 | 0 | +0.76(+2.62%) |
May 13, 2013 | 29.31 | 29.31 | 28.36 | 29.04 | 0 | -0.34(-1.16%) |
May 10, 2013 | 28.83 | 29.49 | 28.68 | 29.39 | 0 | +0.70(+2.45%) |
May 09, 2013 | 29.24 | 29.44 | 28.43 | 28.68 | 0 | -0.70(-2.39%) |
May 08, 2013 | 29.33 | 29.44 | 28.97 | 29.39 | 0 | +0.02(+0.06%) |
May 07, 2013 | 28.86 | 29.59 | 28.61 | 29.37 | 0 | +0.69(+2.42%) |
May 06, 2013 | 28.22 | 28.84 | 28.03 | 28.67 | 0 | +0.47(+1.68%) |
May 03, 2013 | 27.84 | 28.32 | 27.34 | 28.20 | 0 | +0.86(+3.13%) |
May 02, 2013 | 25.70 | 27.72 | 25.37 | 27.34 | 0 | +0.32(+1.20%) |
May 01, 2013 | 27.55 | 27.57 | 26.66 | 27.02 | 0 | -0.38(-1.39%) |
Apr 30, 2013 | 27.52 | 28.02 | 27.13 | 27.40 | 0 | -0.03(-0.10%) |
Apr 29, 2013 | 27.71 | 27.91 | 27.03 | 27.43 | 2,645,871 | -0.20(-0.72%) |
Apr 26, 2013 | 26.71 | 28.17 | 26.73 | 27.63 | 3,145,469 | +0.90(+3.38%) |
Apr 25, 2013 | 26.50 | 26.81 | 26.46 | 26.73 | 1,878,280 | +0.41(+1.55%) |
Apr 24, 2013 | 26.97 | 27.08 | 26.24 | 26.32 | 2,238,363 | -0.61(-2.26%) |
Apr 23, 2013 | 26.81 | 27.20 | 26.37 | 26.93 | 1,904,823 | +0.37(+1.40%) |
Apr 22, 2013 | 26.62 | 26.94 | 26.09 | 26.56 | 1,625,576 | -0.05(-0.18%) |
Apr 19, 2013 | 25.84 | 26.83 | 25.18 | 26.60 | 1,657,173 | +1.02(+3.97%) |
Apr 18, 2013 | 26.28 | 26.38 | 25.41 | 25.59 | 2,037,778 | -0.60(-2.29%) |
Apr 17, 2013 | 26.42 | 26.52 | 25.61 | 26.18 | 2,092,410 | -0.45(-1.68%) |
Apr 16, 2013 | 26.48 | 26.90 | 26.48 | 26.63 | 1,858,303 | +0.52(+2.00%) |
Apr 15, 2013 | 27.35 | 27.40 | 25.92 | 26.11 | 2,739,083 | -1.47(-5.34%) |
Apr 12, 2013 | 27.47 | 27.83 | 27.15 | 27.58 | 1,569,075 | +0.02(+0.07%) |
Apr 11, 2013 | 27.68 | 28.25 | 27.51 | 27.56 | 1,874,476 | -0.11(-0.41%) |
Apr 10, 2013 | 26.54 | 27.71 | 26.45 | 27.68 | 1,939,785 | +1.31(+4.97%) |
Apr 09, 2013 | 26.68 | 26.95 | 26.30 | 26.37 | 1,367,862 | -0.17(-0.64%) |
Apr 08, 2013 | 25.62 | 26.57 | 25.60 | 26.54 | 1,255,702 | +0.62(+2.38%) |
Apr 05, 2013 | 25.61 | 25.94 | 24.46 | 25.92 | 2,124,238 | +0.05(+0.18%) |
Apr 04, 2013 | 25.83 | 25.91 | 25.18 | 25.87 | 1,721,900 | +0.07(+0.26%) |
Apr 03, 2013 | 26.78 | 26.91 | 25.35 | 25.80 | 1,828,031 | -0.98(-3.65%) |
Apr 02, 2013 | 26.56 | 28.06 | 26.56 | 26.78 | 2,906,463 | +0.58(+2.21%) |