Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 26.53 | 26.69 | 26.46 | 26.53 | 41,315 | -0.09(-0.32%) |
Jun 27, 2013 | 26.42 | 26.76 | 26.42 | 26.61 | 82,023 | +0.24(+0.89%) |
Jun 26, 2013 | 26.24 | 26.44 | 26.24 | 26.38 | 117,190 | +0.21(+0.81%) |
Jun 25, 2013 | 26.16 | 26.24 | 26.04 | 26.16 | 93,666 | +0.20(+0.75%) |
Jun 24, 2013 | 25.97 | 26.20 | 25.73 | 25.97 | 86,675 | -0.23(-0.89%) |
Jun 21, 2013 | 26.18 | 26.30 | 25.92 | 26.20 | 168,014 | +0.21(+0.80%) |
Jun 20, 2013 | 26.68 | 26.68 | 25.94 | 25.99 | 169,612 | -0.88(-3.27%) |
Jun 19, 2013 | 27.27 | 27.34 | 26.86 | 26.87 | 83,530 | -0.44(-1.62%) |
Jun 18, 2013 | 27.15 | 27.31 | 27.13 | 27.31 | 35,865 | +0.16(+0.60%) |
Jun 17, 2013 | 27.08 | 27.30 | 27.05 | 27.15 | 53,732 | +0.18(+0.65%) |
Jun 14, 2013 | 27.02 | 27.13 | 26.91 | 26.98 | 37,267 | -0.03(-0.13%) |
Jun 13, 2013 | 26.67 | 27.05 | 26.60 | 27.01 | 82,793 | +0.30(+1.14%) |
Jun 12, 2013 | 27.01 | 27.01 | 26.69 | 26.71 | 31,979 | -0.11(-0.41%) |
Jun 11, 2013 | 26.82 | 27.00 | 26.72 | 26.82 | 61,404 | -0.17(-0.62%) |
Jun 10, 2013 | 27.08 | 27.08 | 26.86 | 26.99 | 517,493 | +0.01(+0.05%) |
Jun 07, 2013 | 26.75 | 26.97 | 26.75 | 26.97 | 97,675 | +0.40(+1.50%) |
Jun 06, 2013 | 26.43 | 26.58 | 26.24 | 26.58 | 89,106 | +0.16(+0.62%) |
Jun 05, 2013 | 26.76 | 26.76 | 26.41 | 26.41 | 128,722 | -0.41(-1.54%) |
Jun 04, 2013 | 26.89 | 26.98 | 26.63 | 26.82 | 72,159 | -0.00(-0.01%) |
Jun 03, 2013 | 26.58 | 26.83 | 26.38 | 26.83 | 737,012 | +0.19(+0.72%) |
May 31, 2013 | 27.01 | 27.02 | 26.63 | 26.63 | 92,201 | -0.45(-1.68%) |
May 30, 2013 | 27.13 | 27.26 | 27.09 | 27.09 | 84,057 | -0.02(-0.09%) |
May 29, 2013 | 27.42 | 27.42 | 27.07 | 27.11 | 229,946 | -0.43(-1.55%) |
May 28, 2013 | 27.67 | 27.75 | 27.42 | 27.54 | 47,907 | +0.19(+0.70%) |
May 24, 2013 | 27.27 | 27.39 | 27.18 | 27.35 | 28,726 | +0.09(+0.34%) |
May 23, 2013 | 27.06 | 27.30 | 27.06 | 27.26 | 39,203 | -0.08(-0.29%) |
May 22, 2013 | 27.47 | 27.78 | 27.27 | 27.34 | 52,798 | -0.13(-0.46%) |
May 21, 2013 | 27.50 | 27.55 | 27.34 | 27.46 | 84,477 | -0.04(-0.16%) |
May 20, 2013 | 27.70 | 27.70 | 27.48 | 27.50 | 88,552 | -0.20(-0.71%) |
May 17, 2013 | 27.58 | 27.72 | 27.54 | 27.70 | 498,954 | +0.14(+0.50%) |
May 16, 2013 | 27.69 | 27.75 | 27.53 | 27.56 | 61,260 | -0.13(-0.45%) |
May 15, 2013 | 27.42 | 27.75 | 27.42 | 27.69 | 52,733 | +0.55(+2.02%) |
May 13, 2013 | 27.05 | 27.21 | 27.05 | 27.14 | 133,456 | +0.03(+0.12%) |
May 10, 2013 | 26.98 | 27.12 | 26.98 | 27.10 | 129,003 | +0.17(+0.63%) |
May 09, 2013 | 27.12 | 27.14 | 26.93 | 26.93 | 23,898 | -0.16(-0.57%) |
May 08, 2013 | 27.03 | 27.09 | 26.97 | 27.09 | 40,821 | +0.06(+0.21%) |
May 07, 2013 | 26.85 | 27.03 | 26.85 | 27.03 | 70,030 | +0.24(+0.89%) |
May 06, 2013 | 27.02 | 27.02 | 26.75 | 26.79 | 57,669 | -0.13(-0.46%) |
May 03, 2013 | 26.95 | 26.97 | 26.88 | 26.92 | 77,332 | +0.24(+0.89%) |
May 02, 2013 | 26.60 | 26.76 | 26.58 | 26.68 | 144,715 | +0.12(+0.46%) |
May 01, 2013 | 26.86 | 26.86 | 26.53 | 26.56 | 88,522 | -0.15(-0.56%) |
Apr 30, 2013 | 26.72 | 26.73 | 26.59 | 26.71 | 72,044 | +0.02(+0.07%) |
Apr 29, 2013 | 26.64 | 26.74 | 26.60 | 26.69 | 1,030,547 | +0.12(+0.46%) |
Apr 26, 2013 | 26.62 | 26.60 | 26.52 | 26.57 | 31,822 | -0.03(-0.13%) |
Apr 25, 2013 | 26.47 | 26.65 | 26.47 | 26.60 | 148,115 | +0.25(+0.95%) |
Apr 24, 2013 | 26.64 | 26.64 | 26.35 | 26.35 | 68,624 | -0.36(-1.34%) |
Apr 23, 2013 | 26.52 | 26.71 | 26.52 | 26.71 | 204,508 | +0.29(+1.11%) |
Apr 22, 2013 | 26.32 | 26.44 | 26.17 | 26.41 | 186,657 | +0.09(+0.36%) |
Apr 19, 2013 | 26.01 | 26.32 | 26.01 | 26.32 | 52,919 | +0.40(+1.54%) |
Apr 18, 2013 | 26.04 | 26.07 | 25.89 | 25.92 | 81,925 | -0.06(-0.22%) |
Apr 17, 2013 | 26.17 | 26.17 | 25.91 | 25.98 | 42,456 | -0.31(-1.18%) |
Apr 16, 2013 | 26.04 | 26.29 | 25.98 | 26.29 | 266,554 | +0.51(+1.98%) |
Apr 15, 2013 | 26.37 | 26.37 | 25.78 | 25.78 | 29,496 | -0.57(-2.17%) |
Apr 12, 2013 | 26.32 | 26.35 | 26.24 | 26.35 | 65,545 | +0.01(+0.05%) |
Apr 11, 2013 | 26.18 | 26.41 | 26.18 | 26.34 | 81,155 | +0.16(+0.61%) |
Apr 10, 2013 | 25.97 | 26.18 | 25.95 | 26.18 | 97,997 | +0.30(+1.16%) |
Apr 09, 2013 | 25.98 | 25.98 | 25.83 | 25.88 | 47,219 | -0.07(-0.26%) |
Apr 08, 2013 | 25.78 | 25.95 | 25.63 | 25.95 | 77,348 | +0.28(+1.09%) |
Apr 05, 2013 | 25.63 | 25.70 | 25.53 | 25.67 | 81,853 | -0.21(-0.80%) |
Apr 04, 2013 | 25.76 | 25.91 | 25.76 | 25.87 | 88,463 | +0.10(+0.40%) |
Apr 03, 2013 | 26.06 | 26.08 | 25.70 | 25.77 | 60,959 | -0.29(-1.10%) |
Apr 02, 2013 | 26.16 | 26.16 | 25.96 | 26.06 | 278,807 | +0.20(+0.78%) |