Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 26.34 | 26.72 | 26.10 | 26.64 | 300,513 | +0.29(+1.10%) |
Jun 27, 2013 | 26.07 | 26.51 | 25.96 | 26.35 | 192,152 | +0.42(+1.64%) |
Jun 26, 2013 | 26.00 | 26.00 | 25.83 | 25.92 | 269,219 | +0.10(+0.40%) |
Jun 25, 2013 | 25.77 | 25.87 | 25.63 | 25.82 | 165,022 | +0.24(+0.95%) |
Jun 24, 2013 | 25.56 | 25.76 | 25.44 | 25.58 | 183,406 | -0.16(-0.64%) |
Jun 21, 2013 | 25.39 | 25.79 | 25.25 | 25.74 | 501,478 | +0.49(+1.94%) |
Jun 20, 2013 | 25.60 | 25.61 | 25.25 | 25.25 | 329,077 | -0.59(-2.27%) |
Jun 19, 2013 | 26.20 | 26.21 | 25.78 | 25.84 | 237,287 | -0.42(-1.62%) |
Jun 18, 2013 | 25.86 | 26.32 | 25.76 | 26.26 | 241,591 | +0.42(+1.62%) |
Jun 17, 2013 | 25.97 | 26.08 | 25.69 | 25.85 | 242,579 | +0.01(+0.02%) |
Jun 14, 2013 | 25.89 | 25.96 | 25.73 | 25.84 | 252,369 | -0.08(-0.30%) |
Jun 13, 2013 | 25.54 | 25.93 | 25.40 | 25.92 | 211,379 | +0.32(+1.23%) |
Jun 12, 2013 | 26.06 | 26.26 | 25.54 | 25.60 | 259,488 | -0.36(-1.40%) |
Jun 11, 2013 | 26.25 | 26.25 | 25.83 | 25.97 | 254,003 | -0.31(-1.17%) |
Jun 10, 2013 | 26.25 | 26.27 | 26.03 | 26.27 | 292,650 | +0.03(+0.11%) |
Jun 07, 2013 | 26.21 | 26.36 | 26.06 | 26.24 | 192,018 | +0.12(+0.46%) |
Jun 06, 2013 | 25.93 | 26.13 | 25.75 | 26.13 | 241,091 | +0.13(+0.48%) |
Jun 05, 2013 | 26.35 | 26.35 | 25.91 | 26.00 | 289,765 | -0.42(-1.58%) |
Jun 04, 2013 | 26.61 | 26.73 | 26.28 | 26.42 | 165,574 | -0.25(-0.92%) |
Jun 03, 2013 | 26.77 | 26.81 | 26.42 | 26.66 | 254,648 | -0.10(-0.36%) |
May 31, 2013 | 27.20 | 27.34 | 26.76 | 26.76 | 262,995 | -0.53(-1.93%) |
May 30, 2013 | 27.32 | 27.45 | 27.26 | 27.28 | 256,691 | -0.11(-0.41%) |
May 29, 2013 | 27.36 | 27.50 | 27.24 | 27.40 | 223,288 | -0.11(-0.41%) |
May 28, 2013 | 27.74 | 28.07 | 27.28 | 27.51 | 354,726 | -0.02(-0.09%) |
May 24, 2013 | 27.49 | 27.63 | 27.27 | 27.54 | 276,719 | -0.05(-0.19%) |
May 23, 2013 | 27.14 | 27.63 | 27.11 | 27.59 | 346,998 | +0.30(+1.09%) |
May 22, 2013 | 27.23 | 27.57 | 27.12 | 27.29 | 379,207 | +0.03(+0.11%) |
May 21, 2013 | 27.23 | 27.34 | 27.20 | 27.26 | 1,145,300 | -0.02(-0.07%) |
May 20, 2013 | 27.31 | 27.44 | 27.17 | 27.28 | 163,588 | -0.10(-0.37%) |
May 17, 2013 | 27.39 | 27.63 | 27.26 | 27.38 | 290,003 | +0.01(+0.04%) |
May 16, 2013 | 27.37 | 27.59 | 27.29 | 27.37 | 300,388 | -0.08(-0.30%) |
May 15, 2013 | 27.25 | 27.54 | 27.12 | 27.45 | 259,653 | +0.44(+1.64%) |
May 13, 2013 | 27.00 | 27.10 | 26.93 | 27.01 | 172,825 | -0.05(-0.18%) |
May 10, 2013 | 26.94 | 27.14 | 26.91 | 27.06 | 303,826 | +0.23(+0.85%) |
May 09, 2013 | 26.93 | 27.12 | 26.78 | 26.83 | 150,720 | -0.16(-0.58%) |
May 08, 2013 | 26.91 | 27.03 | 26.82 | 26.99 | 280,176 | +0.12(+0.44%) |
May 07, 2013 | 26.84 | 26.97 | 26.76 | 26.87 | 228,198 | +0.13(+0.47%) |
May 06, 2013 | 26.65 | 26.88 | 26.60 | 26.74 | 253,029 | +0.10(+0.38%) |
May 03, 2013 | 26.62 | 26.70 | 26.53 | 26.64 | 379,513 | +0.12(+0.45%) |
May 02, 2013 | 26.92 | 27.02 | 26.47 | 26.52 | 420,418 | -0.36(-1.33%) |
May 01, 2013 | 27.20 | 27.21 | 26.88 | 26.88 | 410,914 | -0.44(-1.60%) |
Apr 30, 2013 | 26.56 | 27.31 | 26.54 | 27.31 | 919,479 | +0.92(+3.49%) |
Apr 29, 2013 | 26.13 | 27.10 | 25.53 | 26.39 | 1,091,927 | +1.02(+4.03%) |
Apr 26, 2013 | 25.28 | 25.42 | 25.27 | 25.37 | 642,386 | +0.10(+0.40%) |
Apr 25, 2013 | 25.35 | 25.41 | 25.21 | 25.27 | 464,388 | +0.07(+0.26%) |
Apr 24, 2013 | 24.98 | 25.32 | 24.93 | 25.21 | 601,852 | +0.22(+0.86%) |
Apr 23, 2013 | 24.56 | 25.00 | 24.56 | 24.99 | 781,475 | +0.62(+2.52%) |
Apr 22, 2013 | 24.36 | 24.46 | 24.23 | 24.37 | 646,035 | +0.05(+0.20%) |
Apr 19, 2013 | 24.17 | 24.43 | 24.08 | 24.33 | 414,246 | +0.19(+0.79%) |
Apr 18, 2013 | 24.18 | 24.26 | 24.00 | 24.14 | 554,225 | +0.01(+0.02%) |
Apr 17, 2013 | 24.11 | 24.20 | 23.99 | 24.13 | 482,237 | -0.05(-0.22%) |
Apr 16, 2013 | 24.09 | 24.20 | 23.90 | 24.18 | 693,543 | +0.20(+0.85%) |
Apr 15, 2013 | 23.99 | 24.13 | 23.90 | 23.98 | 575,704 | -0.04(-0.17%) |
Apr 12, 2013 | 24.00 | 24.12 | 23.88 | 24.02 | 300,246 | -0.04(-0.15%) |
Apr 11, 2013 | 23.66 | 24.24 | 23.63 | 24.06 | 1,016,154 | +0.44(+1.85%) |
Apr 10, 2013 | 23.21 | 23.64 | 23.21 | 23.62 | 469,061 | +0.38(+1.65%) |
Apr 09, 2013 | 23.53 | 23.60 | 23.17 | 23.24 | 444,757 | -0.30(-1.29%) |
Apr 08, 2013 | 22.90 | 23.57 | 22.86 | 23.54 | 708,360 | +0.69(+3.01%) |
Apr 05, 2013 | 22.59 | 22.86 | 22.50 | 22.86 | 386,043 | +0.06(+0.26%) |
Apr 04, 2013 | 22.58 | 22.86 | 22.58 | 22.80 | 406,769 | +0.22(+0.95%) |
Apr 03, 2013 | 22.62 | 22.71 | 22.50 | 22.58 | 520,660 | -0.06(-0.26%) |
Apr 02, 2013 | 22.68 | 22.73 | 22.58 | 22.64 | 368,445 | +0.08(+0.34%) |