Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 26.62 | 27.49 | 26.62 | 27.30 | 4,312,924 | +0.68(+2.57%) |
Jun 27, 2013 | 26.57 | 26.76 | 26.46 | 26.62 | 3,103,512 | +0.27(+1.03%) |
Jun 26, 2013 | 27.12 | 27.12 | 26.06 | 26.34 | 4,582,298 | -0.52(-1.94%) |
Jun 25, 2013 | 26.94 | 27.08 | 26.83 | 26.87 | 2,330,224 | +0.16(+0.61%) |
Jun 24, 2013 | 26.94 | 26.97 | 26.44 | 26.70 | 2,178,415 | -0.48(-1.77%) |
Jun 21, 2013 | 27.28 | 27.40 | 26.97 | 27.18 | 4,054,823 | +0.02(+0.09%) |
Jun 20, 2013 | 27.41 | 27.41 | 27.02 | 27.16 | 3,944,714 | -0.43(-1.55%) |
Jun 19, 2013 | 27.55 | 28.00 | 27.49 | 27.59 | 3,627,721 | +0.07(+0.25%) |
Jun 18, 2013 | 27.01 | 27.56 | 26.98 | 27.52 | 3,440,379 | +0.58(+2.16%) |
Jun 17, 2013 | 27.20 | 27.35 | 26.84 | 26.94 | 1,975,719 | -0.09(-0.32%) |
Jun 14, 2013 | 26.73 | 27.26 | 26.69 | 27.02 | 2,795,463 | +0.24(+0.90%) |
Jun 13, 2013 | 26.62 | 26.87 | 26.41 | 26.78 | 3,167,012 | +0.23(+0.88%) |
Jun 12, 2013 | 27.01 | 27.20 | 26.48 | 26.55 | 2,910,155 | -0.33(-1.21%) |
Jun 11, 2013 | 27.10 | 27.39 | 26.86 | 26.87 | 2,522,377 | -0.50(-1.82%) |
Jun 10, 2013 | 27.39 | 27.56 | 27.25 | 27.37 | 3,132,113 | +0.23(+0.83%) |
Jun 07, 2013 | 27.00 | 27.26 | 26.80 | 27.15 | 2,403,320 | +0.34(+1.28%) |
Jun 06, 2013 | 26.48 | 26.80 | 26.27 | 26.80 | 2,059,655 | +0.33(+1.26%) |
Jun 05, 2013 | 26.94 | 27.09 | 26.42 | 26.47 | 3,829,898 | -0.58(-2.15%) |
Jun 04, 2013 | 26.65 | 27.08 | 26.62 | 27.05 | 3,576,263 | +0.42(+1.58%) |
Jun 03, 2013 | 26.63 | 26.70 | 26.35 | 26.63 | 3,979,263 | -0.04(-0.15%) |
May 31, 2013 | 26.38 | 27.01 | 26.23 | 26.67 | 4,116,508 | +0.24(+0.91%) |
May 30, 2013 | 26.45 | 26.62 | 26.28 | 26.43 | 5,222,059 | -0.01(-0.03%) |
May 29, 2013 | 26.41 | 26.62 | 26.26 | 26.44 | 5,037,626 | -0.06(-0.23%) |
May 28, 2013 | 26.86 | 27.24 | 26.40 | 26.50 | 7,688,252 | +0.16(+0.59%) |
May 24, 2013 | 26.22 | 26.44 | 25.34 | 26.34 | 13,430,772 | -1.38(-4.99%) |
May 23, 2013 | 27.61 | 27.85 | 27.52 | 27.73 | 4,731,237 | -0.12(-0.42%) |
May 22, 2013 | 28.23 | 28.40 | 27.73 | 27.84 | 3,239,368 | -0.37(-1.29%) |
May 21, 2013 | 28.55 | 28.75 | 28.20 | 28.21 | 3,736,631 | -0.23(-0.79%) |
May 20, 2013 | 28.62 | 28.65 | 28.29 | 28.44 | 2,687,968 | -0.26(-0.89%) |
May 17, 2013 | 28.37 | 28.71 | 28.20 | 28.69 | 2,713,801 | +0.40(+1.43%) |
May 16, 2013 | 28.34 | 28.57 | 28.18 | 28.29 | 1,737,967 | -0.12(-0.41%) |
May 15, 2013 | 28.28 | 28.54 | 28.15 | 28.40 | 1,871,099 | +0.19(+0.69%) |
May 13, 2013 | 28.11 | 28.23 | 28.02 | 28.21 | 1,674,221 | +0.10(+0.36%) |
May 10, 2013 | 27.97 | 28.19 | 27.88 | 28.11 | 1,755,384 | +0.16(+0.56%) |
May 09, 2013 | 27.82 | 28.22 | 27.82 | 27.95 | 2,578,731 | +0.09(+0.31%) |
May 08, 2013 | 27.67 | 27.88 | 27.53 | 27.87 | 2,309,501 | +0.13(+0.48%) |
May 07, 2013 | 27.36 | 27.85 | 27.13 | 27.74 | 3,588,902 | +0.49(+1.80%) |
May 06, 2013 | 27.41 | 27.44 | 27.09 | 27.25 | 2,670,135 | -0.17(-0.62%) |
May 03, 2013 | 27.34 | 27.46 | 27.13 | 27.42 | 3,541,796 | +0.29(+1.06%) |
May 02, 2013 | 26.97 | 27.30 | 26.95 | 27.13 | 2,836,150 | +0.19(+0.72%) |
May 01, 2013 | 27.11 | 27.12 | 26.88 | 26.94 | 2,758,944 | -0.16(-0.60%) |
Apr 30, 2013 | 26.48 | 27.10 | 26.40 | 27.10 | 3,451,825 | +0.74(+2.80%) |
Apr 29, 2013 | 26.20 | 26.58 | 26.13 | 26.36 | 2,243,608 | +0.18(+0.68%) |
Apr 26, 2013 | 25.88 | 26.21 | 25.96 | 26.18 | 2,343,312 | +0.23(+0.87%) |
Apr 25, 2013 | 25.28 | 26.03 | 25.19 | 25.96 | 3,405,559 | +0.82(+3.28%) |
Apr 24, 2013 | 25.28 | 25.54 | 25.05 | 25.13 | 2,507,135 | -0.14(-0.55%) |
Apr 23, 2013 | 25.61 | 25.96 | 25.17 | 25.27 | 3,261,249 | -0.19(-0.76%) |
Apr 22, 2013 | 24.88 | 25.50 | 24.79 | 25.47 | 3,224,341 | +0.66(+2.66%) |
Apr 19, 2013 | 24.77 | 25.14 | 24.37 | 24.81 | 3,175,139 | +0.10(+0.41%) |
Apr 18, 2013 | 25.33 | 25.37 | 24.64 | 24.70 | 3,867,262 | -0.53(-2.09%) |
Apr 17, 2013 | 25.54 | 25.62 | 24.95 | 25.23 | 3,573,514 | -0.50(-1.93%) |
Apr 16, 2013 | 25.92 | 26.05 | 25.46 | 25.73 | 3,794,676 | -0.12(-0.48%) |
Apr 15, 2013 | 26.49 | 26.59 | 25.79 | 25.85 | 3,634,169 | -0.80(-3.01%) |
Apr 12, 2013 | 26.43 | 26.67 | 26.23 | 26.66 | 2,548,481 | +0.35(+1.32%) |
Apr 11, 2013 | 26.08 | 26.73 | 26.04 | 26.31 | 3,211,937 | +0.23(+0.89%) |
Apr 10, 2013 | 25.51 | 26.16 | 25.51 | 26.08 | 2,041,394 | +0.62(+2.43%) |
Apr 09, 2013 | 25.82 | 26.02 | 25.46 | 25.46 | 2,985,310 | -0.22(-0.87%) |
Apr 08, 2013 | 25.78 | 25.90 | 25.61 | 25.68 | 1,591,629 | -0.09(-0.33%) |
Apr 05, 2013 | 25.38 | 25.79 | 25.16 | 25.77 | 3,176,398 | +0.16(+0.63%) |
Apr 04, 2013 | 25.68 | 25.84 | 25.45 | 25.61 | 5,338,902 | -0.05(-0.18%) |
Apr 03, 2013 | 26.19 | 26.58 | 25.57 | 25.65 | 4,552,199 | -0.42(-1.60%) |
Apr 02, 2013 | 26.29 | 26.36 | 25.96 | 26.07 | 3,913,795 | -0.05(-0.21%) |