Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.87 | 25.23 | 24.84 | 25.03 | 31,019,852 | +0.02(+0.09%) |
Jun 27, 2013 | 24.88 | 25.16 | 24.88 | 25.01 | 29,743,700 | +0.18(+0.71%) |
Jun 26, 2013 | 24.83 | 24.93 | 24.63 | 24.83 | 38,245,200 | +0.43(+1.77%) |
Jun 25, 2013 | 24.35 | 24.56 | 24.13 | 24.40 | 40,073,272 | +0.46(+1.93%) |
Jun 24, 2013 | 23.84 | 24.14 | 23.56 | 23.94 | 49,828,624 | -0.60(-2.44%) |
Jun 21, 2013 | 24.61 | 24.88 | 24.16 | 24.54 | 40,889,296 | +0.40(+1.65%) |
Jun 20, 2013 | 24.71 | 24.74 | 23.86 | 24.14 | 67,375,168 | -1.05(-4.17%) |
Jun 19, 2013 | 25.61 | 25.79 | 25.13 | 25.19 | 41,251,820 | -0.71(-2.75%) |
Jun 18, 2013 | 25.84 | 25.95 | 25.77 | 25.90 | 24,909,880 | +0.06(+0.23%) |
Jun 17, 2013 | 25.84 | 26.07 | 25.74 | 25.84 | 25,236,292 | +0.37(+1.47%) |
Jun 14, 2013 | 26.19 | 25.81 | 25.33 | 25.47 | 39,479,520 | -0.72(-2.75%) |
Jun 13, 2013 | 25.71 | 26.28 | 25.65 | 26.19 | 33,808,904 | +0.26(+1.01%) |
Jun 12, 2013 | 26.12 | 26.16 | 25.77 | 25.93 | 28,857,356 | -0.17(-0.66%) |
Jun 11, 2013 | 25.98 | 26.26 | 25.90 | 26.10 | 30,349,660 | -0.40(-1.50%) |
Jun 10, 2013 | 26.57 | 26.59 | 26.32 | 26.50 | 22,184,398 | -0.24(-0.90%) |
Jun 07, 2013 | 26.70 | 26.92 | 26.51 | 26.74 | 23,449,566 | -0.19(-0.70%) |
Jun 06, 2013 | 26.55 | 26.96 | 26.54 | 26.92 | 26,547,166 | +0.17(+0.64%) |
Jun 05, 2013 | 26.98 | 27.06 | 26.71 | 26.75 | 25,450,056 | -0.37(-1.35%) |
Jun 04, 2013 | 27.41 | 27.41 | 26.97 | 27.12 | 24,229,142 | -0.27(-0.99%) |
Jun 03, 2013 | 27.20 | 27.45 | 27.11 | 27.39 | 28,626,968 | +0.40(+1.47%) |
May 31, 2013 | 27.41 | 27.42 | 26.94 | 26.99 | 33,045,954 | -0.55(-1.99%) |
May 30, 2013 | 27.45 | 27.73 | 27.45 | 27.54 | 19,782,436 | +0.12(+0.44%) |
May 29, 2013 | 27.49 | 27.52 | 27.27 | 27.42 | 16,158,911 | -0.43(-1.56%) |
May 28, 2013 | 27.98 | 28.08 | 27.82 | 27.85 | 23,269,614 | +0.45(+1.64%) |
May 24, 2013 | 27.44 | 27.44 | 27.19 | 27.40 | 19,301,730 | -0.46(-1.67%) |
May 23, 2013 | 27.43 | 27.92 | 27.22 | 27.87 | 38,363,128 | -0.27(-0.96%) |
May 22, 2013 | 28.45 | 28.73 | 27.99 | 28.14 | 22,450,642 | -0.43(-1.52%) |
May 21, 2013 | 28.45 | 28.69 | 28.34 | 28.57 | 14,121,695 | -0.19(-0.65%) |
May 20, 2013 | 28.58 | 28.78 | 28.58 | 28.76 | 15,900,866 | +0.34(+1.21%) |
May 17, 2013 | 28.34 | 28.45 | 28.30 | 28.42 | 12,376,043 | +0.28(+0.99%) |
May 16, 2013 | 28.21 | 28.30 | 28.10 | 28.14 | 12,362,419 | -0.16(-0.56%) |
May 15, 2013 | 28.22 | 28.37 | 28.18 | 28.30 | 15,196,724 | +0.02(+0.05%) |
May 13, 2013 | 28.35 | 28.36 | 28.23 | 28.28 | 17,302,642 | -0.52(-1.80%) |
May 10, 2013 | 28.86 | 28.86 | 28.66 | 28.80 | 15,121,507 | +0.15(+0.52%) |
May 09, 2013 | 28.75 | 28.79 | 28.52 | 28.65 | 24,581,602 | -0.30(-1.04%) |
May 08, 2013 | 28.78 | 28.98 | 28.73 | 28.95 | 18,779,372 | +0.23(+0.81%) |
May 07, 2013 | 28.67 | 28.77 | 28.58 | 28.71 | 11,280,323 | +0.31(+1.10%) |
May 06, 2013 | 28.29 | 28.44 | 28.26 | 28.40 | 11,898,928 | +0.13(+0.48%) |
May 03, 2013 | 28.18 | 28.50 | 28.02 | 28.27 | 16,013,307 | +0.25(+0.88%) |
May 02, 2013 | 27.88 | 28.05 | 27.82 | 28.02 | 12,037,592 | +0.15(+0.52%) |
May 01, 2013 | 28.19 | 28.19 | 27.80 | 27.87 | 18,770,918 | -0.42(-1.47%) |
Apr 30, 2013 | 28.07 | 28.31 | 27.95 | 28.29 | 15,743,632 | +0.24(+0.86%) |
Apr 29, 2013 | 27.79 | 28.12 | 27.72 | 28.05 | 20,882,798 | +0.36(+1.30%) |
Apr 26, 2013 | 27.76 | 27.77 | 27.50 | 27.69 | 14,832,407 | -0.08(-0.30%) |
Apr 25, 2013 | 27.63 | 27.93 | 27.59 | 27.77 | 23,625,686 | +0.43(+1.56%) |
Apr 24, 2013 | 27.03 | 27.46 | 27.01 | 27.34 | 24,754,266 | +0.34(+1.28%) |
Apr 23, 2013 | 26.77 | 27.10 | 26.73 | 27.00 | 19,462,288 | -0.15(-0.55%) |
Apr 22, 2013 | 27.10 | 27.16 | 26.92 | 27.15 | 13,298,402 | +0.13(+0.47%) |
Apr 19, 2013 | 26.95 | 27.13 | 26.86 | 27.02 | 31,263,372 | +0.84(+3.21%) |
Apr 18, 2013 | 26.35 | 26.37 | 26.05 | 26.18 | 14,883,259 | +0.07(+0.29%) |
Apr 17, 2013 | 26.23 | 26.26 | 25.86 | 26.11 | 37,061,820 | -0.55(-2.05%) |
Apr 16, 2013 | 26.62 | 26.68 | 26.44 | 26.65 | 17,100,590 | +0.48(+1.83%) |
Apr 15, 2013 | 26.53 | 26.58 | 26.17 | 26.17 | 30,121,110 | -0.81(-3.00%) |
Apr 12, 2013 | 27.01 | 27.04 | 26.73 | 26.98 | 15,875,296 | -0.20(-0.74%) |
Apr 11, 2013 | 27.23 | 27.32 | 27.12 | 27.19 | 10,680,240 | -0.11(-0.41%) |
Apr 10, 2013 | 27.24 | 27.46 | 27.21 | 27.30 | 15,424,575 | +0.13(+0.50%) |
Apr 09, 2013 | 26.95 | 27.35 | 26.86 | 27.16 | 31,757,014 | +0.46(+1.71%) |
Apr 08, 2013 | 26.63 | 26.81 | 26.47 | 26.71 | 17,224,932 | -0.01(-0.03%) |
Apr 05, 2013 | 26.24 | 26.79 | 26.13 | 26.71 | 38,885,716 | -0.25(-0.92%) |
Apr 04, 2013 | 26.92 | 26.98 | 26.68 | 26.96 | 22,238,420 | +0.07(+0.28%) |
Apr 03, 2013 | 27.25 | 27.31 | 26.80 | 26.89 | 23,259,000 | -0.46(-1.69%) |
Apr 02, 2013 | 27.48 | 27.52 | 27.30 | 27.35 | 17,151,786 | +0.00(+0.01%) |