Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.54 | 24.70 | 24.29 | 24.52 | 1,338,752 | -0.14(-0.56%) |
Jun 27, 2013 | 24.35 | 24.71 | 24.25 | 24.65 | 572,950 | +0.47(+1.96%) |
Jun 26, 2013 | 24.43 | 24.43 | 24.10 | 24.18 | 799,306 | +0.00(+0.00%) |
Jun 25, 2013 | 24.02 | 24.29 | 23.80 | 24.18 | 1,160,678 | +0.47(+1.99%) |
Jun 24, 2013 | 23.85 | 24.07 | 23.38 | 23.71 | 1,679,560 | -0.50(-2.07%) |
Jun 21, 2013 | 24.36 | 24.45 | 24.00 | 24.21 | 2,387,011 | +0.05(+0.21%) |
Jun 20, 2013 | 24.28 | 24.35 | 23.95 | 24.16 | 1,947,517 | -0.48(-1.94%) |
Jun 19, 2013 | 24.61 | 24.97 | 24.52 | 24.64 | 1,705,569 | -0.10(-0.41%) |
Jun 18, 2013 | 24.66 | 24.90 | 24.59 | 24.74 | 1,161,142 | +0.15(+0.60%) |
Jun 17, 2013 | 24.40 | 24.66 | 24.30 | 24.59 | 1,733,161 | +0.44(+1.81%) |
Jun 14, 2013 | 23.88 | 24.24 | 23.88 | 24.15 | 1,715,077 | -0.04(-0.16%) |
Jun 13, 2013 | 23.50 | 24.24 | 23.49 | 24.19 | 1,107,042 | +0.63(+2.65%) |
Jun 12, 2013 | 24.06 | 24.09 | 23.49 | 23.57 | 1,604,855 | -0.34(-1.40%) |
Jun 11, 2013 | 23.95 | 24.31 | 23.78 | 23.90 | 1,149,635 | -0.42(-1.71%) |
Jun 10, 2013 | 24.61 | 24.65 | 24.24 | 24.32 | 2,127,088 | -0.22(-0.88%) |
Jun 07, 2013 | 24.46 | 24.69 | 24.27 | 24.53 | 1,623,790 | +0.28(+1.17%) |
Jun 06, 2013 | 23.72 | 24.25 | 23.59 | 24.25 | 1,157,970 | +0.53(+2.23%) |
Jun 05, 2013 | 24.12 | 24.22 | 23.63 | 23.72 | 1,278,529 | -0.45(-1.86%) |
Jun 04, 2013 | 24.47 | 24.77 | 23.98 | 24.17 | 1,575,623 | -0.34(-1.37%) |
Jun 03, 2013 | 25.13 | 25.21 | 24.26 | 24.51 | 2,495,169 | -0.49(-1.98%) |
May 31, 2013 | 25.25 | 25.37 | 24.99 | 25.00 | 7,915,907 | -0.32(-1.26%) |
May 30, 2013 | 24.87 | 25.43 | 24.80 | 25.32 | 2,809,312 | +0.51(+2.04%) |
May 29, 2013 | 24.57 | 24.94 | 24.41 | 24.81 | 2,770,988 | +0.03(+0.14%) |
May 28, 2013 | 24.39 | 24.87 | 24.31 | 24.78 | 4,245,452 | +0.76(+3.15%) |
May 24, 2013 | 24.05 | 24.26 | 23.72 | 24.02 | 3,690,074 | -0.30(-1.22%) |
May 23, 2013 | 24.84 | 24.89 | 24.16 | 24.32 | 5,389,229 | -0.84(-3.34%) |
May 22, 2013 | 25.65 | 26.12 | 25.11 | 25.16 | 2,112,959 | -0.52(-2.04%) |
May 21, 2013 | 25.59 | 25.75 | 25.43 | 25.68 | 2,081,674 | -0.31(-1.20%) |
May 20, 2013 | 25.86 | 26.09 | 25.84 | 26.00 | 1,264,572 | +0.02(+0.09%) |
May 17, 2013 | 26.17 | 26.24 | 25.93 | 25.97 | 2,424,969 | -0.02(-0.07%) |
May 16, 2013 | 25.44 | 26.30 | 25.44 | 25.99 | 4,713,915 | +0.61(+2.40%) |
May 15, 2013 | 24.91 | 25.49 | 24.79 | 25.38 | 2,371,335 | +1.24(+5.13%) |
May 13, 2013 | 24.22 | 24.22 | 23.99 | 24.14 | 2,277,561 | -0.16(-0.68%) |
May 10, 2013 | 24.24 | 24.32 | 24.01 | 24.31 | 1,439,288 | +0.09(+0.38%) |
May 09, 2013 | 24.29 | 24.41 | 24.14 | 24.22 | 1,565,970 | -0.19(-0.79%) |
May 08, 2013 | 24.05 | 24.43 | 23.98 | 24.41 | 1,324,154 | +0.35(+1.47%) |
May 07, 2013 | 24.05 | 24.06 | 23.91 | 24.06 | 1,440,372 | +0.06(+0.26%) |
May 06, 2013 | 24.14 | 24.25 | 23.91 | 23.99 | 1,411,761 | -0.14(-0.59%) |
May 03, 2013 | 24.15 | 24.28 | 23.66 | 24.14 | 2,054,631 | +0.47(+1.99%) |
May 02, 2013 | 23.03 | 23.68 | 22.89 | 23.66 | 2,463,400 | +0.76(+3.30%) |
May 01, 2013 | 23.55 | 23.55 | 22.88 | 22.91 | 2,384,972 | -0.64(-2.73%) |
Apr 30, 2013 | 22.91 | 23.58 | 22.90 | 23.55 | 3,955,305 | +0.67(+2.93%) |
Apr 29, 2013 | 22.97 | 22.99 | 22.72 | 22.88 | 3,692,707 | -0.05(-0.20%) |
Apr 26, 2013 | 23.10 | 23.23 | 22.90 | 22.92 | 5,064,060 | -0.31(-1.32%) |
Apr 25, 2013 | 24.30 | 24.30 | 22.81 | 23.23 | 7,454,629 | -2.15(-8.47%) |
Apr 24, 2013 | 25.48 | 25.55 | 25.30 | 25.38 | 1,423,929 | -0.03(-0.13%) |
Apr 23, 2013 | 25.28 | 25.60 | 25.17 | 25.42 | 1,718,264 | +0.37(+1.48%) |
Apr 22, 2013 | 25.17 | 25.21 | 24.89 | 25.05 | 1,383,276 | -0.05(-0.18%) |
Apr 19, 2013 | 24.86 | 25.19 | 24.73 | 25.09 | 1,395,201 | +0.33(+1.33%) |
Apr 18, 2013 | 25.21 | 25.31 | 24.76 | 24.76 | 1,365,611 | -0.45(-1.78%) |
Apr 17, 2013 | 25.32 | 25.37 | 25.07 | 25.21 | 1,486,107 | -0.44(-1.71%) |
Apr 16, 2013 | 25.36 | 25.68 | 25.21 | 25.65 | 1,029,880 | +0.63(+2.52%) |
Apr 15, 2013 | 26.10 | 26.21 | 25.01 | 25.02 | 1,837,698 | -1.14(-4.35%) |
Apr 12, 2013 | 26.11 | 26.26 | 25.96 | 26.15 | 921,620 | -0.01(-0.02%) |
Apr 11, 2013 | 26.31 | 26.57 | 26.16 | 26.16 | 1,059,356 | -0.20(-0.78%) |
Apr 10, 2013 | 25.72 | 26.40 | 25.72 | 26.36 | 1,292,125 | +0.82(+3.20%) |
Apr 09, 2013 | 25.26 | 25.76 | 25.26 | 25.55 | 1,336,752 | +0.35(+1.40%) |
Apr 08, 2013 | 25.06 | 25.27 | 24.93 | 25.19 | 977,836 | +0.10(+0.41%) |
Apr 05, 2013 | 24.90 | 25.12 | 24.65 | 25.09 | 1,071,791 | -0.23(-0.90%) |
Apr 04, 2013 | 25.16 | 25.37 | 25.01 | 25.32 | 1,305,092 | +0.27(+1.09%) |
Apr 03, 2013 | 25.68 | 25.75 | 24.94 | 25.05 | 1,647,478 | -0.62(-2.41%) |
Apr 02, 2013 | 26.05 | 26.16 | 25.57 | 25.67 | 1,255,143 | -0.29(-1.12%) |