Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 22.47 | 22.47 | 22.47 | 0 | +0.23(+1.03%) | |
Jun 27, 2013 | 22.08 | 22.45 | 21.99 | 22.24 | 1,723,767 | +0.48(+2.21%) |
Jun 26, 2013 | 22.66 | 22.66 | 21.65 | 21.76 | 3,485,817 | -0.18(-0.82%) |
Jun 25, 2013 | 21.60 | 22.06 | 21.42 | 21.94 | 2,312,163 | +0.72(+3.39%) |
Jun 24, 2013 | 22.25 | 22.46 | 21.22 | 21.22 | 3,451,294 | -1.55(-6.81%) |
Jun 21, 2013 | 22.73 | 23.00 | 21.82 | 22.77 | 4,961,876 | +0.26(+1.16%) |
Jun 20, 2013 | 21.76 | 22.80 | 21.67 | 22.51 | 3,664,194 | -0.59(-2.55%) |
Jun 19, 2013 | 23.80 | 24.04 | 22.96 | 23.10 | 2,609,581 | -0.93(-3.87%) |
Jun 18, 2013 | 23.76 | 24.17 | 23.60 | 24.03 | 1,979,784 | +0.09(+0.38%) |
Jun 17, 2013 | 24.22 | 24.46 | 23.89 | 23.94 | 1,621,620 | +0.01(+0.04%) |
Jun 14, 2013 | 24.75 | 25.04 | 23.92 | 23.93 | 2,380,886 | -0.82(-3.31%) |
Jun 13, 2013 | 23.81 | 24.85 | 23.79 | 24.75 | 1,853,386 | +0.69(+2.87%) |
Jun 12, 2013 | 24.74 | 24.76 | 24.00 | 24.06 | 2,196,722 | -0.70(-2.83%) |
Jun 11, 2013 | 24.72 | 25.17 | 24.38 | 24.76 | 2,115,595 | -0.28(-1.12%) |
Jun 10, 2013 | 25.64 | 25.64 | 24.82 | 25.04 | 3,586,678 | -0.61(-2.38%) |
Jun 07, 2013 | 26.60 | 26.61 | 25.57 | 25.65 | 2,901,943 | -1.11(-4.15%) |
Jun 06, 2013 | 27.10 | 27.31 | 26.51 | 26.76 | 1,707,694 | -0.35(-1.29%) |
Jun 05, 2013 | 27.60 | 27.69 | 26.95 | 27.11 | 1,907,341 | -0.71(-2.55%) |
Jun 04, 2013 | 27.69 | 28.15 | 27.61 | 27.82 | 1,315,711 | +0.20(+0.72%) |
Jun 03, 2013 | 27.62 | 27.85 | 27.46 | 27.62 | 2,749,770 | -0.07(-0.25%) |
May 31, 2013 | 28.25 | 28.38 | 27.65 | 27.69 | 2,696,751 | -0.90(-3.15%) |
May 30, 2013 | 27.95 | 28.84 | 27.89 | 28.59 | 1,638,599 | +0.69(+2.47%) |
May 29, 2013 | 28.01 | 28.20 | 27.58 | 27.90 | 3,322,766 | -0.32(-1.13%) |
May 28, 2013 | 28.52 | 28.57 | 28.15 | 28.22 | 1,931,952 | +0.01(+0.04%) |
May 27, 2013 | 28.29 | 28.29 | 28.02 | 28.21 | 282,046 | +0.12(+0.43%) |
May 24, 2013 | 28.00 | 28.49 | 27.98 | 28.09 | 1,238,977 | -0.11(-0.39%) |
May 23, 2013 | 28.38 | 28.55 | 27.91 | 28.20 | 3,182,154 | -1.26(-4.28%) |
May 22, 2013 | 28.98 | 29.72 | 28.72 | 29.46 | 3,194,253 | +0.97(+3.40%) |
May 21, 2013 | 28.46 | 28.94 | 28.22 | 28.49 | 1,756,726 | +0.51(+1.82%) |
May 17, 2013 | 27.98 | 27.98 | 27.98 | 0 | +0.21(+0.76%) | |
May 16, 2013 | 27.89 | 28.34 | 27.50 | 27.77 | 2,166,351 | -0.28(-1.00%) |
May 15, 2013 | 27.66 | 28.17 | 27.15 | 28.05 | 2,807,013 | -0.66(-2.30%) |
May 13, 2013 | 29.21 | 29.29 | 28.42 | 28.71 | 1,651,454 | -0.80(-2.71%) |
May 10, 2013 | 28.87 | 29.58 | 28.63 | 29.51 | 1,735,451 | +0.40(+1.37%) |
May 09, 2013 | 29.14 | 29.52 | 28.87 | 29.11 | 2,767,886 | -0.23(-0.78%) |
May 08, 2013 | 28.29 | 29.45 | 28.24 | 29.34 | 3,252,948 | +1.37(+4.90%) |
May 07, 2013 | 27.63 | 28.07 | 27.58 | 27.97 | 2,241,374 | +0.11(+0.39%) |
May 06, 2013 | 27.83 | 27.98 | 27.44 | 27.86 | 1,335,835 | +0.23(+0.83%) |
May 03, 2013 | 27.48 | 28.15 | 27.47 | 27.63 | 2,235,993 | +0.84(+3.14%) |
May 02, 2013 | 26.72 | 26.93 | 26.29 | 26.79 | 1,311,481 | +0.18(+0.68%) |
May 01, 2013 | 26.43 | 26.92 | 26.10 | 26.61 | 2,198,679 | -0.19(-0.71%) |
Apr 30, 2013 | 26.26 | 26.80 | 25.82 | 26.80 | 1,782,970 | +0.41(+1.55%) |
Apr 29, 2013 | 26.65 | 26.85 | 26.34 | 26.39 | 1,226,490 | +0.12(+0.46%) |
Apr 26, 2013 | 26.90 | 27.08 | 26.22 | 26.27 | 1,748,605 | -0.81(-2.99%) |
Apr 25, 2013 | 27.14 | 27.64 | 26.79 | 27.08 | 3,377,753 | +0.28(+1.04%) |
Apr 24, 2013 | 26.00 | 26.98 | 25.95 | 26.80 | 3,152,341 | +1.20(+4.69%) |
Apr 23, 2013 | 26.46 | 26.46 | 24.10 | 25.60 | 6,411,957 | -0.41(-1.58%) |
Apr 22, 2013 | 25.40 | 26.08 | 25.05 | 26.01 | 1,574,479 | +0.80(+3.17%) |
Apr 19, 2013 | 25.02 | 25.35 | 24.69 | 25.21 | 3,083,652 | +0.06(+0.24%) |
Apr 18, 2013 | 25.79 | 25.79 | 24.88 | 25.15 | 4,134,884 | -0.27(-1.06%) |
Apr 17, 2013 | 26.37 | 26.40 | 25.30 | 25.42 | 3,342,177 | -1.33(-4.97%) |
Apr 16, 2013 | 26.80 | 26.95 | 26.23 | 26.75 | 2,728,362 | +0.60(+2.29%) |
Apr 15, 2013 | 26.60 | 26.94 | 25.06 | 26.15 | 6,890,047 | -1.99(-7.07%) |
Apr 12, 2013 | 28.29 | 28.73 | 27.93 | 28.14 | 1,617,221 | -0.56(-1.95%) |
Apr 11, 2013 | 28.93 | 28.97 | 28.42 | 28.70 | 1,255,917 | -0.38(-1.31%) |
Apr 10, 2013 | 29.48 | 29.66 | 28.94 | 29.08 | 1,697,849 | -0.29(-0.99%) |
Apr 09, 2013 | 28.25 | 29.84 | 28.25 | 29.37 | 3,017,935 | +1.37(+4.89%) |
Apr 08, 2013 | 27.54 | 28.12 | 27.43 | 28.00 | 1,305,374 | +0.37(+1.34%) |
Apr 05, 2013 | 26.89 | 27.71 | 26.60 | 27.63 | 1,633,273 | +0.44(+1.62%) |
Apr 04, 2013 | 26.93 | 27.47 | 26.68 | 27.19 | 2,162,534 | +0.23(+0.85%) |
Apr 03, 2013 | 27.76 | 27.77 | 26.90 | 26.96 | 2,707,583 | -0.86(-3.09%) |
Apr 02, 2013 | 28.27 | 28.39 | 27.70 | 27.82 | 2,081,172 | -0.48(-1.70%) |