Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.09 | 24.29 | 23.56 | 23.60 | 2,670,919 | -0.57(-2.34%) |
Jun 27, 2013 | 23.96 | 24.42 | 23.63 | 24.17 | 2,056,754 | +0.50(+2.12%) |
Jun 26, 2013 | 24.00 | 24.11 | 23.51 | 23.67 | 1,928,687 | -0.07(-0.30%) |
Jun 25, 2013 | 23.80 | 24.13 | 23.64 | 23.74 | 2,141,025 | +0.39(+1.69%) |
Jun 24, 2013 | 23.28 | 23.83 | 22.98 | 23.34 | 2,695,285 | -0.59(-2.47%) |
Jun 21, 2013 | 25.15 | 25.18 | 23.27 | 23.94 | 6,041,820 | -1.10(-4.41%) |
Jun 20, 2013 | 25.67 | 25.87 | 24.86 | 25.04 | 4,051,659 | -1.24(-4.71%) |
Jun 19, 2013 | 26.53 | 26.84 | 26.26 | 26.28 | 3,008,923 | -0.22(-0.81%) |
Jun 18, 2013 | 26.22 | 26.89 | 25.90 | 26.49 | 4,572,242 | +0.21(+0.79%) |
Jun 17, 2013 | 24.06 | 26.33 | 23.97 | 26.29 | 16,157,916 | -2.20(-7.72%) |
Jun 14, 2013 | 29.03 | 29.24 | 28.32 | 28.49 | 1,419,832 | -0.58(-2.01%) |
Jun 13, 2013 | 27.98 | 29.16 | 27.76 | 29.07 | 2,004,441 | +0.85(+3.02%) |
Jun 12, 2013 | 29.62 | 29.73 | 28.02 | 28.22 | 2,537,625 | -0.77(-2.66%) |
Jun 11, 2013 | 29.22 | 29.73 | 28.94 | 28.99 | 2,154,304 | -1.18(-3.90%) |
Jun 10, 2013 | 29.85 | 30.18 | 29.27 | 30.16 | 1,856,389 | +0.41(+1.39%) |
Jun 07, 2013 | 29.31 | 30.65 | 29.18 | 29.75 | 2,753,791 | +0.58(+2.00%) |
Jun 06, 2013 | 28.94 | 29.37 | 28.32 | 29.17 | 3,164,938 | +0.03(+0.09%) |
Jun 05, 2013 | 30.91 | 31.14 | 29.11 | 29.14 | 5,837,216 | -2.06(-6.59%) |
Jun 04, 2013 | 31.91 | 32.53 | 30.93 | 31.20 | 2,526,004 | -0.76(-2.39%) |
Jun 03, 2013 | 32.72 | 32.72 | 30.43 | 31.96 | 3,845,710 | -0.23(-0.72%) |
May 31, 2013 | 31.44 | 33.31 | 31.23 | 32.19 | 3,702,488 | +0.55(+1.73%) |
May 30, 2013 | 31.48 | 31.99 | 31.11 | 31.65 | 2,025,025 | +0.26(+0.83%) |
May 29, 2013 | 30.63 | 31.61 | 30.52 | 31.39 | 2,037,263 | +0.34(+1.10%) |
May 28, 2013 | 30.57 | 31.08 | 30.55 | 31.04 | 1,827,221 | +1.06(+3.53%) |
May 24, 2013 | 30.03 | 30.18 | 29.49 | 29.99 | 2,021,051 | -0.54(-1.76%) |
May 23, 2013 | 29.63 | 30.84 | 29.23 | 30.52 | 2,701,774 | +0.14(+0.47%) |
May 22, 2013 | 31.56 | 32.32 | 30.15 | 30.38 | 4,775,716 | -0.79(-2.53%) |
May 21, 2013 | 30.13 | 31.22 | 30.10 | 31.17 | 3,433,158 | +0.97(+3.21%) |
May 20, 2013 | 29.32 | 30.25 | 29.27 | 30.20 | 1,711,831 | +0.67(+2.28%) |
May 17, 2013 | 29.03 | 30.27 | 28.99 | 29.53 | 2,470,910 | +0.80(+2.78%) |
May 16, 2013 | 28.32 | 29.65 | 28.32 | 28.73 | 3,167,832 | +0.14(+0.50%) |
May 15, 2013 | 28.50 | 28.70 | 27.96 | 28.59 | 2,170,883 | +0.55(+1.95%) |
May 13, 2013 | 28.21 | 28.28 | 27.66 | 28.04 | 1,450,715 | -0.24(-0.86%) |
May 10, 2013 | 28.53 | 28.59 | 27.78 | 28.28 | 2,013,731 | -0.22(-0.76%) |
May 09, 2013 | 28.70 | 28.89 | 28.27 | 28.50 | 1,544,012 | -0.33(-1.15%) |
May 08, 2013 | 28.50 | 28.90 | 28.33 | 28.83 | 1,633,056 | +0.28(+0.97%) |
May 07, 2013 | 28.23 | 28.90 | 28.17 | 28.55 | 2,171,993 | +0.50(+1.79%) |
May 06, 2013 | 26.78 | 28.10 | 26.54 | 28.05 | 2,948,224 | +1.27(+4.72%) |
May 03, 2013 | 25.78 | 27.42 | 25.13 | 26.78 | 3,602,921 | +1.65(+6.57%) |
May 02, 2013 | 24.95 | 25.22 | 24.82 | 25.13 | 1,745,867 | +0.39(+1.60%) |
May 01, 2013 | 25.56 | 25.59 | 24.50 | 24.73 | 2,634,966 | -0.93(-3.64%) |
Apr 30, 2013 | 26.04 | 26.14 | 25.40 | 25.67 | 2,194,634 | -0.42(-1.62%) |
Apr 29, 2013 | 25.94 | 26.20 | 25.65 | 26.09 | 1,730,807 | +0.13(+0.52%) |
Apr 26, 2013 | 26.22 | 26.17 | 25.77 | 25.96 | 1,784,585 | -0.22(-0.82%) |
Apr 25, 2013 | 26.70 | 27.70 | 26.07 | 26.17 | 3,862,962 | -0.33(-1.25%) |
Apr 24, 2013 | 25.80 | 26.70 | 25.79 | 26.50 | 2,391,278 | +0.72(+2.78%) |
Apr 23, 2013 | 25.79 | 26.30 | 25.52 | 25.78 | 2,484,085 | +0.24(+0.95%) |
Apr 22, 2013 | 24.73 | 25.94 | 24.38 | 25.54 | 2,930,296 | +0.76(+3.08%) |
Apr 19, 2013 | 24.59 | 25.08 | 24.14 | 24.78 | 2,460,182 | +0.35(+1.43%) |
Apr 18, 2013 | 24.97 | 25.29 | 24.17 | 24.43 | 3,008,395 | -0.44(-1.77%) |
Apr 17, 2013 | 25.17 | 25.40 | 24.52 | 24.87 | 3,032,222 | -0.80(-3.11%) |
Apr 16, 2013 | 25.93 | 26.15 | 25.45 | 25.67 | 3,065,325 | +0.39(+1.53%) |
Apr 15, 2013 | 27.08 | 27.17 | 25.23 | 25.28 | 4,548,873 | -2.06(-7.52%) |
Apr 12, 2013 | 27.92 | 28.25 | 27.15 | 27.34 | 1,991,784 | -0.72(-2.56%) |
Apr 11, 2013 | 28.32 | 28.35 | 27.64 | 28.06 | 3,086,763 | -0.28(-0.98%) |
Apr 10, 2013 | 28.77 | 28.98 | 28.07 | 28.33 | 2,404,226 | -0.31(-1.07%) |
Apr 09, 2013 | 27.93 | 29.08 | 27.78 | 28.64 | 2,642,338 | +0.75(+2.70%) |
Apr 08, 2013 | 28.02 | 28.49 | 27.35 | 27.89 | 1,813,111 | -0.04(-0.13%) |
Apr 05, 2013 | 26.84 | 27.97 | 26.53 | 27.92 | 4,816,313 | -0.66(-2.29%) |
Apr 04, 2013 | 28.03 | 28.65 | 27.75 | 28.58 | 4,036,761 | +0.50(+1.79%) |
Apr 03, 2013 | 28.76 | 29.05 | 27.20 | 28.07 | 5,430,814 | -0.82(-2.83%) |
Apr 02, 2013 | 29.74 | 30.06 | 28.60 | 28.89 | 2,338,155 | -0.62(-2.10%) |