Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.86 | 25.22 | 24.83 | 25.02 | 31,030,440 | +0.02(+0.09%) |
Jun 27, 2013 | 24.87 | 25.15 | 24.87 | 25.00 | 29,753,852 | +0.18(+0.71%) |
Jun 26, 2013 | 24.82 | 24.92 | 24.62 | 24.82 | 38,258,252 | +0.43(+1.77%) |
Jun 25, 2013 | 24.34 | 24.55 | 24.12 | 24.39 | 40,086,948 | +0.46(+1.93%) |
Jun 24, 2013 | 23.84 | 24.13 | 23.55 | 23.93 | 49,845,632 | -0.60(-2.44%) |
Jun 21, 2013 | 24.60 | 24.87 | 24.15 | 24.53 | 40,903,256 | +0.40(+1.65%) |
Jun 20, 2013 | 24.70 | 24.73 | 23.85 | 24.13 | 67,398,168 | -1.05(-4.17%) |
Jun 19, 2013 | 25.60 | 25.78 | 25.12 | 25.18 | 41,265,904 | -0.71(-2.75%) |
Jun 18, 2013 | 25.83 | 25.94 | 25.76 | 25.90 | 24,918,382 | +0.06(+0.23%) |
Jun 17, 2013 | 25.84 | 26.06 | 25.73 | 25.84 | 25,244,906 | +0.37(+1.47%) |
Jun 14, 2013 | 26.18 | 25.81 | 25.33 | 25.46 | 39,492,992 | -0.72(-2.75%) |
Jun 13, 2013 | 25.70 | 26.27 | 25.64 | 26.18 | 33,820,448 | +0.26(+1.01%) |
Jun 12, 2013 | 26.11 | 26.15 | 25.76 | 25.92 | 28,867,206 | -0.17(-0.66%) |
Jun 11, 2013 | 25.97 | 26.26 | 25.89 | 26.09 | 30,360,020 | -0.40(-1.50%) |
Jun 10, 2013 | 26.56 | 26.58 | 26.32 | 26.49 | 22,191,970 | -0.24(-0.90%) |
Jun 07, 2013 | 26.69 | 26.91 | 26.50 | 26.73 | 23,457,570 | -0.19(-0.70%) |
Jun 06, 2013 | 26.54 | 26.95 | 26.53 | 26.91 | 26,556,228 | +0.17(+0.64%) |
Jun 05, 2013 | 26.97 | 27.05 | 26.70 | 26.74 | 25,458,744 | -0.37(-1.35%) |
Jun 04, 2013 | 27.40 | 27.40 | 26.96 | 27.11 | 24,237,412 | -0.27(-0.99%) |
Jun 03, 2013 | 27.19 | 27.44 | 27.10 | 27.38 | 28,636,740 | +0.40(+1.47%) |
May 31, 2013 | 27.40 | 27.41 | 26.93 | 26.98 | 33,057,234 | -0.55(-1.99%) |
May 30, 2013 | 27.44 | 27.72 | 27.44 | 27.53 | 19,789,188 | +0.12(+0.44%) |
May 29, 2013 | 27.48 | 27.51 | 27.26 | 27.41 | 16,164,427 | -0.43(-1.56%) |
May 28, 2013 | 27.97 | 28.07 | 27.81 | 27.84 | 23,277,556 | +0.45(+1.64%) |
May 24, 2013 | 27.43 | 27.43 | 27.18 | 27.39 | 19,308,320 | -0.46(-1.67%) |
May 23, 2013 | 27.42 | 27.91 | 27.21 | 27.86 | 38,376,220 | -0.27(-0.96%) |
May 22, 2013 | 28.44 | 28.72 | 27.98 | 28.13 | 22,458,306 | -0.43(-1.52%) |
May 21, 2013 | 28.44 | 28.68 | 28.33 | 28.56 | 14,126,516 | -0.19(-0.65%) |
May 20, 2013 | 28.57 | 28.77 | 28.57 | 28.75 | 15,906,293 | +0.34(+1.21%) |
May 17, 2013 | 28.33 | 28.44 | 28.29 | 28.41 | 12,380,268 | +0.28(+0.99%) |
May 16, 2013 | 28.20 | 28.29 | 28.09 | 28.13 | 12,366,639 | -0.16(-0.56%) |
May 15, 2013 | 28.21 | 28.36 | 28.17 | 28.29 | 15,201,911 | +0.02(+0.05%) |
May 13, 2013 | 28.34 | 28.35 | 28.22 | 28.27 | 17,308,548 | -0.52(-1.80%) |
May 10, 2013 | 28.85 | 28.85 | 28.65 | 28.79 | 15,126,668 | +0.15(+0.52%) |
May 09, 2013 | 28.74 | 28.78 | 28.51 | 28.64 | 24,589,992 | -0.30(-1.04%) |
May 08, 2013 | 28.77 | 28.97 | 28.72 | 28.94 | 18,785,782 | +0.23(+0.81%) |
May 07, 2013 | 28.66 | 28.76 | 28.57 | 28.70 | 11,284,173 | +0.31(+1.10%) |
May 06, 2013 | 28.28 | 28.43 | 28.25 | 28.39 | 11,902,989 | +0.13(+0.48%) |
May 03, 2013 | 28.17 | 28.49 | 28.01 | 28.26 | 16,018,773 | +0.25(+0.88%) |
May 02, 2013 | 27.87 | 28.04 | 27.81 | 28.01 | 12,041,701 | +0.15(+0.52%) |
May 01, 2013 | 28.18 | 28.18 | 27.79 | 27.86 | 18,777,326 | -0.42(-1.47%) |
Apr 30, 2013 | 28.06 | 28.30 | 27.94 | 28.28 | 15,749,006 | +0.24(+0.85%) |
Apr 29, 2013 | 27.78 | 28.11 | 27.71 | 28.04 | 20,889,926 | +0.36(+1.30%) |
Apr 26, 2013 | 27.75 | 27.76 | 27.49 | 27.68 | 14,837,470 | -0.08(-0.30%) |
Apr 25, 2013 | 27.62 | 27.92 | 27.58 | 27.76 | 23,633,752 | +0.43(+1.56%) |
Apr 24, 2013 | 27.02 | 27.45 | 27.00 | 27.33 | 24,762,716 | +0.34(+1.28%) |
Apr 23, 2013 | 26.76 | 27.09 | 26.72 | 26.99 | 19,468,930 | -0.15(-0.55%) |
Apr 22, 2013 | 27.09 | 27.15 | 26.91 | 27.14 | 13,302,941 | +0.13(+0.47%) |
Apr 19, 2013 | 26.94 | 27.12 | 26.85 | 27.01 | 31,274,044 | +0.84(+3.21%) |
Apr 18, 2013 | 26.35 | 26.36 | 26.04 | 26.17 | 14,888,339 | +0.07(+0.29%) |
Apr 17, 2013 | 26.22 | 26.26 | 25.85 | 26.10 | 37,074,472 | -0.55(-2.05%) |
Apr 16, 2013 | 26.62 | 26.68 | 26.43 | 26.65 | 17,106,426 | +0.48(+1.83%) |
Apr 15, 2013 | 26.53 | 26.57 | 26.17 | 26.17 | 30,131,390 | -0.81(-3.00%) |
Apr 12, 2013 | 27.00 | 27.03 | 26.72 | 26.97 | 15,880,715 | -0.20(-0.74%) |
Apr 11, 2013 | 27.22 | 27.32 | 27.11 | 27.18 | 10,683,885 | -0.11(-0.41%) |
Apr 10, 2013 | 27.23 | 27.45 | 27.20 | 27.29 | 15,429,840 | +0.13(+0.50%) |
Apr 09, 2013 | 26.94 | 27.34 | 26.85 | 27.15 | 31,767,854 | +0.46(+1.71%) |
Apr 08, 2013 | 26.62 | 26.80 | 26.46 | 26.70 | 17,230,810 | -0.01(-0.03%) |
Apr 05, 2013 | 26.23 | 26.78 | 26.12 | 26.70 | 38,898,992 | -0.25(-0.92%) |
Apr 04, 2013 | 26.91 | 26.97 | 26.67 | 26.95 | 22,246,010 | +0.07(+0.28%) |
Apr 03, 2013 | 27.24 | 27.31 | 26.79 | 26.88 | 23,266,938 | -0.46(-1.69%) |
Apr 02, 2013 | 27.47 | 27.51 | 27.29 | 27.34 | 17,157,642 | +0.00(+0.01%) |