Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.24 | 24.64 | 24.05 | 24.34 | 953,184 | +0.06(+0.25%) |
Jun 27, 2013 | 24.26 | 24.47 | 24.24 | 24.28 | 832,749 | +0.14(+0.56%) |
Jun 26, 2013 | 23.87 | 24.25 | 23.87 | 24.14 | 1,252,371 | +0.43(+1.82%) |
Jun 25, 2013 | 23.27 | 23.78 | 23.18 | 23.71 | 1,499,024 | +0.51(+2.18%) |
Jun 24, 2013 | 22.87 | 23.35 | 22.72 | 23.20 | 2,091,760 | +0.02(+0.09%) |
Jun 21, 2013 | 23.46 | 23.55 | 23.08 | 23.18 | 2,131,817 | -0.21(-0.90%) |
Jun 20, 2013 | 23.56 | 23.66 | 23.34 | 23.39 | 2,510,824 | -0.66(-2.73%) |
Jun 19, 2013 | 24.58 | 24.71 | 23.91 | 24.05 | 1,274,537 | -0.55(-2.25%) |
Jun 18, 2013 | 24.49 | 24.74 | 24.39 | 24.60 | 1,165,001 | +0.13(+0.52%) |
Jun 17, 2013 | 24.10 | 24.57 | 24.08 | 24.47 | 1,251,218 | +0.57(+2.40%) |
Jun 14, 2013 | 23.99 | 24.20 | 23.83 | 23.90 | 845,548 | -0.14(-0.59%) |
Jun 13, 2013 | 23.46 | 24.09 | 23.25 | 24.04 | 1,595,360 | +0.53(+2.27%) |
Jun 12, 2013 | 23.86 | 23.87 | 23.43 | 23.51 | 1,500,797 | -0.31(-1.30%) |
Jun 11, 2013 | 23.85 | 24.03 | 23.61 | 23.82 | 1,471,186 | -0.28(-1.15%) |
Jun 10, 2013 | 24.13 | 24.18 | 23.92 | 24.10 | 1,057,472 | +0.03(+0.14%) |
Jun 07, 2013 | 24.01 | 24.20 | 23.85 | 24.06 | 964,631 | +0.17(+0.71%) |
Jun 06, 2013 | 23.41 | 23.91 | 23.27 | 23.89 | 1,606,175 | +0.45(+1.93%) |
Jun 05, 2013 | 23.46 | 23.58 | 23.23 | 23.44 | 1,618,215 | -0.16(-0.69%) |
Jun 04, 2013 | 23.88 | 23.88 | 23.55 | 23.60 | 1,041,646 | -0.31(-1.30%) |
Jun 03, 2013 | 23.78 | 23.99 | 23.73 | 23.91 | 1,207,524 | +0.16(+0.65%) |
May 31, 2013 | 24.12 | 24.22 | 23.76 | 23.76 | 1,302,373 | -0.43(-1.79%) |
May 30, 2013 | 24.41 | 24.41 | 24.12 | 24.19 | 1,884,149 | -0.26(-1.08%) |
May 29, 2013 | 24.65 | 24.72 | 24.27 | 24.45 | 1,267,269 | -0.35(-1.42%) |
May 28, 2013 | 24.98 | 25.08 | 24.78 | 24.80 | 1,538,012 | +0.11(+0.47%) |
May 24, 2013 | 24.54 | 24.75 | 24.42 | 24.69 | 912,565 | -0.04(-0.16%) |
May 23, 2013 | 25.13 | 25.16 | 24.66 | 24.73 | 956,256 | -0.53(-2.09%) |
May 22, 2013 | 25.70 | 25.87 | 25.18 | 25.26 | 956,047 | -0.40(-1.55%) |
May 21, 2013 | 25.64 | 25.88 | 25.60 | 25.66 | 871,379 | +0.03(+0.11%) |
May 20, 2013 | 25.70 | 25.83 | 25.58 | 25.63 | 640,536 | -0.13(-0.50%) |
May 17, 2013 | 25.78 | 25.83 | 25.49 | 25.76 | 1,074,621 | -0.02(-0.08%) |
May 16, 2013 | 25.88 | 26.09 | 25.74 | 25.78 | 900,691 | -0.10(-0.39%) |
May 15, 2013 | 25.84 | 26.01 | 25.80 | 25.88 | 1,683,017 | +0.16(+0.60%) |
May 13, 2013 | 25.78 | 25.83 | 25.61 | 25.72 | 863,839 | -0.05(-0.18%) |
May 10, 2013 | 25.74 | 25.81 | 25.45 | 25.77 | 1,878,691 | -0.05(-0.18%) |
May 09, 2013 | 26.39 | 26.45 | 25.71 | 25.82 | 1,517,843 | -0.61(-2.33%) |
May 08, 2013 | 26.15 | 26.44 | 26.11 | 26.43 | 1,541,185 | +0.24(+0.93%) |
May 07, 2013 | 26.28 | 26.37 | 26.08 | 26.19 | 2,436,168 | -0.03(-0.10%) |
May 06, 2013 | 26.12 | 26.29 | 26.12 | 26.22 | 1,989,839 | +0.16(+0.62%) |
May 03, 2013 | 26.29 | 26.28 | 26.03 | 26.05 | 1,127,367 | -0.03(-0.10%) |
May 02, 2013 | 26.00 | 26.24 | 25.83 | 26.08 | 1,565,775 | +0.13(+0.49%) |
May 01, 2013 | 26.01 | 26.24 | 25.93 | 25.95 | 1,211,852 | -0.12(-0.47%) |
Apr 30, 2013 | 25.78 | 26.14 | 25.51 | 26.08 | 1,517,826 | +0.26(+0.99%) |
Apr 29, 2013 | 25.35 | 25.90 | 25.35 | 25.82 | 1,392,169 | +0.69(+2.75%) |
Apr 26, 2013 | 25.16 | 25.22 | 24.82 | 25.13 | 946,042 | -0.03(-0.13%) |
Apr 25, 2013 | 25.16 | 25.38 | 25.12 | 25.16 | 1,568,065 | +0.02(+0.08%) |
Apr 24, 2013 | 24.74 | 25.17 | 24.64 | 25.14 | 1,371,410 | +0.44(+1.76%) |
Apr 23, 2013 | 24.68 | 24.89 | 24.48 | 24.71 | 1,125,748 | +0.17(+0.68%) |
Apr 22, 2013 | 24.68 | 24.70 | 24.38 | 24.54 | 1,162,807 | -0.15(-0.60%) |
Apr 19, 2013 | 24.34 | 24.69 | 24.04 | 24.69 | 1,174,372 | +0.42(+1.74%) |
Apr 18, 2013 | 24.34 | 24.42 | 24.16 | 24.26 | 1,707,963 | +0.01(+0.03%) |
Apr 17, 2013 | 24.59 | 24.59 | 23.96 | 24.26 | 1,800,253 | -0.49(-1.98%) |
Apr 16, 2013 | 24.28 | 24.79 | 24.08 | 24.75 | 1,940,180 | +0.63(+2.61%) |
Apr 15, 2013 | 24.92 | 25.18 | 24.12 | 24.12 | 2,141,168 | -1.32(-5.19%) |
Apr 12, 2013 | 25.46 | 25.60 | 25.27 | 25.44 | 1,242,777 | -0.17(-0.65%) |
Apr 11, 2013 | 25.34 | 25.67 | 25.34 | 25.60 | 1,408,784 | +0.23(+0.90%) |
Apr 10, 2013 | 25.04 | 25.54 | 25.02 | 25.38 | 1,359,814 | +0.40(+1.61%) |
Apr 09, 2013 | 24.89 | 25.05 | 24.69 | 24.97 | 1,303,443 | +0.03(+0.13%) |
Apr 08, 2013 | 24.63 | 24.94 | 24.41 | 24.94 | 1,384,762 | +0.38(+1.56%) |
Apr 05, 2013 | 24.27 | 24.56 | 24.04 | 24.56 | 1,299,091 | +0.01(+0.03%) |
Apr 04, 2013 | 24.40 | 24.70 | 24.39 | 24.55 | 1,370,752 | +0.17(+0.72%) |
Apr 03, 2013 | 24.66 | 24.75 | 24.26 | 24.38 | 1,138,606 | -0.27(-1.11%) |
Apr 02, 2013 | 24.43 | 24.72 | 24.43 | 24.65 | 1,266,955 | +0.26(+1.07%) |