Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 26.43 | 26.73 | 26.39 | 26.43 | 26,858,256 | -0.07(-0.27%) |
Jun 27, 2013 | 26.74 | 26.83 | 26.49 | 26.50 | 15,604,487 | -0.04(-0.17%) |
Jun 26, 2013 | 26.38 | 26.92 | 26.18 | 26.55 | 23,659,038 | +0.43(+1.64%) |
Jun 25, 2013 | 26.04 | 26.37 | 26.00 | 26.12 | 24,430,340 | +0.29(+1.14%) |
Jun 24, 2013 | 25.82 | 26.06 | 25.49 | 25.83 | 24,569,630 | -0.27(-1.05%) |
Jun 21, 2013 | 26.51 | 26.60 | 25.92 | 26.10 | 36,457,396 | -0.21(-0.81%) |
Jun 20, 2013 | 26.56 | 26.76 | 26.24 | 26.31 | 28,766,682 | -0.48(-1.79%) |
Jun 19, 2013 | 27.04 | 27.23 | 26.79 | 26.79 | 26,388,832 | -0.28(-1.03%) |
Jun 18, 2013 | 26.63 | 27.09 | 26.61 | 27.07 | 18,473,570 | +0.43(+1.62%) |
Jun 17, 2013 | 26.71 | 26.86 | 26.51 | 26.64 | 20,114,818 | +0.17(+0.66%) |
Jun 14, 2013 | 26.61 | 26.90 | 26.41 | 26.47 | 24,424,392 | -0.15(-0.56%) |
Jun 13, 2013 | 26.04 | 26.71 | 25.85 | 26.62 | 29,518,156 | +0.61(+2.36%) |
Jun 12, 2013 | 26.56 | 26.63 | 25.93 | 26.00 | 24,958,256 | -0.39(-1.48%) |
Jun 11, 2013 | 26.42 | 26.67 | 26.35 | 26.40 | 19,574,014 | -0.28(-1.04%) |
Jun 10, 2013 | 26.49 | 26.75 | 26.42 | 26.67 | 30,763,838 | +0.43(+1.65%) |
Jun 07, 2013 | 25.58 | 26.26 | 25.58 | 26.24 | 34,086,484 | +0.82(+3.21%) |
Jun 06, 2013 | 25.16 | 25.44 | 25.14 | 25.43 | 21,377,850 | +0.27(+1.09%) |
Jun 05, 2013 | 25.43 | 25.54 | 25.14 | 25.15 | 20,840,516 | -0.40(-1.56%) |
Jun 04, 2013 | 25.26 | 25.88 | 25.26 | 25.55 | 21,370,910 | -0.05(-0.20%) |
Jun 03, 2013 | 25.52 | 25.64 | 25.27 | 25.60 | 28,298,250 | +0.13(+0.51%) |
May 31, 2013 | 25.50 | 25.96 | 25.33 | 25.48 | 25,294,834 | -0.13(-0.52%) |
May 30, 2013 | 25.77 | 25.84 | 25.60 | 25.61 | 21,808,112 | -0.06(-0.25%) |
May 29, 2013 | 25.74 | 25.86 | 25.47 | 25.67 | 18,743,228 | -0.25(-0.98%) |
May 28, 2013 | 25.91 | 26.10 | 25.84 | 25.93 | 18,436,394 | +0.36(+1.42%) |
May 24, 2013 | 25.45 | 25.58 | 25.26 | 25.56 | 16,128,436 | -0.06(-0.25%) |
May 23, 2013 | 25.70 | 25.75 | 25.43 | 25.63 | 20,468,248 | -0.25(-0.98%) |
May 22, 2013 | 25.88 | 26.20 | 25.81 | 25.88 | 27,297,938 | -0.04(-0.16%) |
May 21, 2013 | 25.84 | 26.01 | 25.77 | 25.92 | 16,330,680 | +0.17(+0.66%) |
May 20, 2013 | 25.83 | 26.07 | 25.73 | 25.75 | 17,874,276 | -0.12(-0.47%) |
May 17, 2013 | 25.73 | 25.88 | 25.62 | 25.87 | 17,186,746 | +0.23(+0.91%) |
May 16, 2013 | 25.82 | 25.85 | 25.60 | 25.64 | 16,510,122 | -0.21(-0.81%) |
May 15, 2013 | 25.55 | 25.90 | 25.51 | 25.85 | 23,928,696 | +0.50(+1.99%) |
May 13, 2013 | 25.50 | 25.51 | 25.26 | 25.35 | 14,640,359 | -0.11(-0.44%) |
May 10, 2013 | 25.25 | 25.50 | 25.17 | 25.46 | 18,541,480 | +0.30(+1.19%) |
May 09, 2013 | 25.28 | 25.38 | 25.03 | 25.16 | 20,514,348 | -0.02(-0.08%) |
May 08, 2013 | 25.15 | 25.19 | 24.91 | 25.18 | 13,651,943 | +0.09(+0.35%) |
May 07, 2013 | 25.23 | 25.23 | 24.90 | 25.09 | 18,578,162 | -0.03(-0.13%) |
May 06, 2013 | 24.93 | 25.12 | 24.90 | 25.12 | 17,400,880 | +0.25(+0.99%) |
May 03, 2013 | 24.47 | 24.92 | 24.41 | 24.88 | 24,460,008 | +0.60(+2.47%) |
May 02, 2013 | 24.30 | 24.40 | 23.97 | 24.28 | 15,513,372 | +0.10(+0.40%) |
May 01, 2013 | 24.35 | 24.40 | 24.11 | 24.18 | 15,653,629 | -0.28(-1.15%) |
Apr 30, 2013 | 24.38 | 24.49 | 24.25 | 24.46 | 19,997,134 | +0.10(+0.43%) |
Apr 29, 2013 | 24.27 | 24.50 | 24.18 | 24.36 | 18,405,560 | +0.23(+0.97%) |
Apr 26, 2013 | 23.85 | 24.28 | 23.81 | 24.13 | 37,230,400 | -0.20(-0.83%) |
Apr 25, 2013 | 24.13 | 24.38 | 24.09 | 24.33 | 41,303,836 | +0.27(+1.12%) |
Apr 24, 2013 | 24.00 | 24.11 | 23.78 | 24.06 | 25,896,404 | +0.18(+0.74%) |
Apr 23, 2013 | 23.66 | 24.09 | 23.64 | 23.88 | 28,160,916 | +0.30(+1.28%) |
Apr 22, 2013 | 23.49 | 23.67 | 23.31 | 23.58 | 13,795,466 | +0.10(+0.41%) |
Apr 19, 2013 | 23.15 | 23.56 | 23.14 | 23.48 | 21,400,704 | +0.27(+1.18%) |
Apr 18, 2013 | 23.47 | 23.52 | 23.12 | 23.21 | 22,184,058 | -0.18(-0.77%) |
Apr 17, 2013 | 23.33 | 23.54 | 23.18 | 23.39 | 17,923,612 | -0.16(-0.67%) |
Apr 16, 2013 | 23.30 | 23.70 | 23.21 | 23.55 | 22,006,994 | +0.34(+1.47%) |
Apr 15, 2013 | 23.59 | 23.90 | 23.16 | 23.21 | 26,610,126 | -0.55(-2.34%) |
Apr 12, 2013 | 23.61 | 24.01 | 23.56 | 23.76 | 25,908,838 | +0.20(+0.87%) |
Apr 11, 2013 | 23.30 | 23.72 | 23.24 | 23.56 | 25,905,356 | +0.31(+1.35%) |
Apr 10, 2013 | 23.18 | 23.45 | 23.17 | 23.24 | 21,330,576 | +0.16(+0.68%) |
Apr 09, 2013 | 23.31 | 23.32 | 22.99 | 23.09 | 20,792,922 | -0.29(-1.22%) |
Apr 08, 2013 | 23.25 | 23.37 | 23.11 | 23.37 | 18,263,314 | +0.13(+0.55%) |
Apr 05, 2013 | 23.01 | 23.27 | 22.81 | 23.24 | 22,365,596 | -0.12(-0.53%) |
Apr 04, 2013 | 23.17 | 23.45 | 23.17 | 23.37 | 18,821,856 | +0.16(+0.71%) |
Apr 03, 2013 | 23.48 | 23.68 | 23.07 | 23.20 | 28,033,590 | -0.23(-0.96%) |
Apr 02, 2013 | 23.00 | 23.46 | 22.98 | 23.43 | 33,561,824 | +0.56(+2.44%) |