Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 28.43 | 28.77 | 28.39 | 28.56 | 79,276,512 | -0.06(-0.22%) |
Jun 27, 2013 | 28.54 | 28.76 | 28.53 | 28.62 | 35,065,300 | +0.22(+0.79%) |
Jun 26, 2013 | 28.21 | 28.51 | 28.02 | 28.40 | 58,858,160 | +0.56(+2.02%) |
Jun 25, 2013 | 28.18 | 28.43 | 27.67 | 27.84 | 53,277,076 | -0.04(-0.13%) |
Jun 24, 2013 | 27.24 | 28.28 | 26.93 | 27.88 | 67,860,368 | +0.37(+1.35%) |
Jun 21, 2013 | 27.83 | 27.89 | 27.33 | 27.50 | 103,211,664 | -0.19(-0.67%) |
Jun 20, 2013 | 28.33 | 28.39 | 27.59 | 27.69 | 65,906,712 | -0.91(-3.18%) |
Jun 19, 2013 | 28.91 | 29.01 | 28.60 | 28.60 | 37,270,188 | -0.32(-1.12%) |
Jun 18, 2013 | 28.91 | 29.08 | 28.85 | 28.92 | 34,609,436 | -0.02(-0.06%) |
Jun 17, 2013 | 28.68 | 29.07 | 28.63 | 28.94 | 0 | +0.50(+1.74%) |
Jun 14, 2013 | 28.57 | 28.68 | 28.32 | 28.44 | 0 | -0.26(-0.91%) |
Jun 13, 2013 | 28.93 | 28.96 | 28.60 | 28.70 | 55,197,504 | -0.24(-0.81%) |
Jun 12, 2013 | 29.05 | 29.16 | 28.82 | 28.94 | 45,199,476 | +0.13(+0.46%) |
Jun 11, 2013 | 28.98 | 29.09 | 28.67 | 28.81 | 47,695,048 | -0.52(-1.78%) |
Jun 10, 2013 | 29.36 | 29.48 | 29.05 | 29.33 | 43,529,880 | -0.17(-0.56%) |
Jun 07, 2013 | 29.15 | 29.58 | 28.99 | 29.49 | 0 | +0.59(+2.03%) |
Jun 06, 2013 | 28.81 | 29.03 | 28.52 | 28.91 | 45,497,228 | +0.15(+0.52%) |
Jun 05, 2013 | 28.61 | 28.85 | 28.47 | 28.76 | 55,664,232 | -0.17(-0.60%) |
Jun 04, 2013 | 29.45 | 29.55 | 28.75 | 28.93 | 79,253,904 | -0.50(-1.69%) |
Jun 03, 2013 | 28.87 | 29.46 | 28.80 | 29.43 | 61,986,036 | +0.57(+1.98%) |
May 31, 2013 | 28.79 | 29.17 | 28.77 | 28.86 | 67,931,408 | -0.11(-0.37%) |
May 30, 2013 | 28.82 | 29.15 | 28.78 | 28.96 | 61,839,684 | +0.12(+0.43%) |
May 29, 2013 | 28.72 | 28.96 | 28.58 | 28.84 | 46,456,556 | -0.12(-0.40%) |
May 28, 2013 | 28.46 | 29.09 | 28.45 | 28.96 | 58,309,112 | +0.62(+2.19%) |
May 24, 2013 | 28.05 | 28.34 | 28.03 | 28.33 | 0 | +0.10(+0.35%) |
May 23, 2013 | 28.30 | 28.57 | 28.03 | 28.24 | 61,805,124 | -0.38(-1.33%) |
May 22, 2013 | 28.77 | 28.81 | 28.41 | 28.62 | 79,880,192 | -0.20(-0.69%) |
May 21, 2013 | 29.02 | 29.16 | 28.71 | 28.82 | 58,891,708 | -0.19(-0.66%) |
May 20, 2013 | 28.72 | 29.02 | 28.67 | 29.01 | 65,333,992 | +0.17(+0.60%) |
May 17, 2013 | 28.22 | 28.83 | 28.19 | 28.83 | 0 | +0.65(+2.32%) |
May 16, 2013 | 27.81 | 28.24 | 27.74 | 28.18 | 71,819,936 | +0.19(+0.69%) |
May 15, 2013 | 27.66 | 28.03 | 27.64 | 27.98 | 56,001,576 | +0.86(+3.19%) |
May 13, 2013 | 26.78 | 27.15 | 26.75 | 27.12 | 43,878,020 | +0.28(+1.04%) |
May 10, 2013 | 26.82 | 26.87 | 26.54 | 26.84 | 0 | +0.02(+0.09%) |
May 09, 2013 | 26.97 | 27.10 | 26.76 | 26.82 | 56,514,144 | -0.27(-1.00%) |
May 08, 2013 | 27.15 | 27.29 | 26.81 | 27.09 | 62,897,280 | -0.26(-0.96%) |
May 07, 2013 | 27.63 | 27.74 | 27.29 | 27.35 | 52,268,904 | -0.36(-1.30%) |
May 06, 2013 | 27.44 | 27.84 | 27.30 | 27.71 | 49,908,244 | +0.21(+0.78%) |
May 03, 2013 | 27.28 | 27.51 | 27.23 | 27.50 | 0 | +0.27(+0.99%) |
May 02, 2013 | 26.79 | 27.23 | 26.59 | 27.23 | 56,096,756 | +0.36(+1.34%) |
May 01, 2013 | 27.04 | 27.16 | 26.77 | 26.87 | 66,169,296 | -0.31(-1.15%) |
Apr 30, 2013 | 26.73 | 27.19 | 26.50 | 27.18 | 91,544,296 | +0.40(+1.50%) |
Apr 29, 2013 | 26.11 | 26.83 | 26.09 | 26.78 | 71,999,000 | +0.67(+2.58%) |
Apr 26, 2013 | 26.19 | 26.26 | 25.82 | 26.10 | 58,220,064 | -0.12(-0.47%) |
Apr 25, 2013 | 26.04 | 26.96 | 25.90 | 26.23 | 134,806,384 | +0.15(+0.57%) |
Apr 24, 2013 | 25.14 | 26.21 | 25.12 | 26.08 | 110,706,896 | +0.95(+3.79%) |
Apr 23, 2013 | 25.21 | 25.37 | 24.94 | 25.12 | 71,957,584 | -0.19(-0.75%) |
Apr 22, 2013 | 24.88 | 25.60 | 24.85 | 25.31 | 167,955,952 | +0.87(+3.58%) |
Apr 19, 2013 | 24.32 | 24.83 | 24.31 | 24.44 | 121,536,936 | +0.80(+3.39%) |
Apr 18, 2013 | 23.77 | 23.79 | 23.40 | 23.64 | 69,193,424 | -0.03(-0.12%) |
Apr 17, 2013 | 23.69 | 23.84 | 23.48 | 23.67 | 64,355,620 | -0.12(-0.50%) |
Apr 16, 2013 | 23.73 | 23.93 | 23.56 | 23.79 | 64,302,808 | +0.23(+0.98%) |
Apr 15, 2013 | 23.52 | 23.79 | 23.41 | 23.56 | 68,608,896 | -0.08(-0.35%) |
Apr 12, 2013 | 23.69 | 23.83 | 23.53 | 23.64 | 76,592,536 | -0.12(-0.50%) |
Apr 11, 2013 | 23.89 | 23.98 | 23.59 | 23.76 | 159,432,768 | -1.10(-4.44%) |
Apr 10, 2013 | 24.28 | 24.89 | 24.24 | 24.86 | 86,542,272 | +0.55(+2.26%) |
Apr 09, 2013 | 23.59 | 24.48 | 23.55 | 24.31 | 94,673,392 | +0.84(+3.57%) |
Apr 08, 2013 | 23.59 | 23.59 | 23.38 | 23.47 | 42,334,180 | -0.09(-0.38%) |
Apr 05, 2013 | 23.17 | 23.63 | 23.08 | 23.56 | 62,027,148 | +0.09(+0.37%) |
Apr 04, 2013 | 23.31 | 23.49 | 23.21 | 23.48 | 55,125,724 | +0.03(+0.12%) |
Apr 03, 2013 | 23.61 | 23.77 | 23.43 | 23.45 | 42,703,020 | -0.20(-0.83%) |
Apr 02, 2013 | 23.47 | 23.69 | 23.42 | 23.65 | 34,656,772 | +0.16(+0.66%) |