Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 26.10 | 26.19 | 25.96 | 26.04 | 216,139 | +0.13(+0.52%) |
Jun 26, 2013 | 25.90 | 25.97 | 25.77 | 25.91 | 506,684 | +0.35(+1.38%) |
Jun 25, 2013 | 25.39 | 25.60 | 25.27 | 25.56 | 300,689 | +0.50(+2.00%) |
Jun 24, 2013 | 25.06 | 25.28 | 24.77 | 25.06 | 449,468 | -0.38(-1.48%) |
Jun 21, 2013 | 25.45 | 25.54 | 25.13 | 25.43 | 275,249 | +0.09(+0.34%) |
Jun 20, 2013 | 25.82 | 25.85 | 25.26 | 25.35 | 808,932 | -0.94(-3.56%) |
Jun 19, 2013 | 26.88 | 26.88 | 26.26 | 26.29 | 309,880 | -0.50(-1.86%) |
Jun 18, 2013 | 26.64 | 26.87 | 26.64 | 26.78 | 260,105 | -0.01(-0.05%) |
Jun 17, 2013 | 26.88 | 26.98 | 26.61 | 26.80 | 415,368 | +0.16(+0.59%) |
Jun 14, 2013 | 26.61 | 26.84 | 26.55 | 26.64 | 264,379 | -0.11(-0.41%) |
Jun 13, 2013 | 26.24 | 26.77 | 26.20 | 26.75 | 498,865 | +0.52(+1.99%) |
Jun 12, 2013 | 26.59 | 26.59 | 26.18 | 26.22 | 203,349 | -0.09(-0.32%) |
Jun 11, 2013 | 26.31 | 26.42 | 26.16 | 26.31 | 240,552 | -0.29(-1.10%) |
Jun 10, 2013 | 26.71 | 26.75 | 26.55 | 26.60 | 293,065 | -0.13(-0.50%) |
Jun 07, 2013 | 26.72 | 26.81 | 26.58 | 26.74 | 418,396 | +0.04(+0.14%) |
Jun 06, 2013 | 26.43 | 26.70 | 26.37 | 26.70 | 257,496 | +0.23(+0.85%) |
Jun 05, 2013 | 26.84 | 26.88 | 26.42 | 26.47 | 620,731 | -0.55(-2.05%) |
Jun 04, 2013 | 27.09 | 27.20 | 26.91 | 27.03 | 303,231 | -0.12(-0.45%) |
Jun 03, 2013 | 27.05 | 27.15 | 26.80 | 27.15 | 736,356 | +0.05(+0.18%) |
May 31, 2013 | 27.50 | 27.52 | 27.06 | 27.10 | 482,703 | -0.62(-2.24%) |
May 30, 2013 | 27.62 | 27.79 | 27.62 | 27.72 | 302,247 | +0.06(+0.22%) |
May 29, 2013 | 27.84 | 27.87 | 27.44 | 27.66 | 589,733 | -0.36(-1.30%) |
May 28, 2013 | 28.40 | 28.41 | 27.94 | 28.02 | 386,748 | -0.13(-0.47%) |
May 24, 2013 | 28.11 | 28.16 | 28.00 | 28.16 | 299,020 | -0.24(-0.86%) |
May 23, 2013 | 28.23 | 28.41 | 28.00 | 28.40 | 411,824 | -0.21(-0.72%) |
May 22, 2013 | 29.00 | 29.25 | 28.47 | 28.61 | 517,306 | -0.39(-1.34%) |
May 21, 2013 | 28.94 | 29.08 | 28.80 | 29.00 | 461,608 | -0.06(-0.21%) |
May 20, 2013 | 29.07 | 29.11 | 28.95 | 29.06 | 389,288 | +0.05(+0.17%) |
May 17, 2013 | 29.00 | 29.02 | 28.85 | 29.01 | 362,966 | +0.11(+0.38%) |
May 16, 2013 | 28.99 | 29.11 | 28.88 | 28.90 | 363,137 | -0.13(-0.46%) |
May 15, 2013 | 28.97 | 29.05 | 28.89 | 29.03 | 298,045 | -0.07(-0.25%) |
May 13, 2013 | 29.25 | 29.25 | 29.07 | 29.11 | 224,781 | -0.10(-0.33%) |
May 10, 2013 | 29.22 | 29.22 | 29.03 | 29.20 | 414,636 | -0.04(-0.12%) |
May 09, 2013 | 29.45 | 29.54 | 29.15 | 29.24 | 359,406 | -0.21(-0.70%) |
May 08, 2013 | 29.28 | 29.46 | 29.28 | 29.45 | 361,018 | +0.28(+0.98%) |
May 07, 2013 | 29.19 | 29.22 | 29.07 | 29.16 | 391,556 | +0.03(+0.11%) |
May 06, 2013 | 29.14 | 29.27 | 29.10 | 29.13 | 455,572 | -0.11(-0.37%) |
May 03, 2013 | 29.22 | 29.28 | 28.97 | 29.24 | 447,419 | +0.27(+0.92%) |
May 02, 2013 | 28.95 | 29.01 | 28.84 | 28.97 | 520,659 | +0.05(+0.17%) |
May 01, 2013 | 29.23 | 29.34 | 28.89 | 28.92 | 530,324 | -0.46(-1.57%) |
Apr 30, 2013 | 29.39 | 29.42 | 29.19 | 29.39 | 501,142 | +0.04(+0.13%) |
Apr 29, 2013 | 29.31 | 29.48 | 29.22 | 29.35 | 426,060 | +0.28(+0.96%) |
Apr 26, 2013 | 29.14 | 29.17 | 28.95 | 29.07 | 233,796 | -0.07(-0.25%) |
Apr 25, 2013 | 29.03 | 29.27 | 29.00 | 29.14 | 360,434 | +0.29(+1.01%) |
Apr 24, 2013 | 28.91 | 28.91 | 28.71 | 28.85 | 296,754 | +0.15(+0.51%) |
Apr 23, 2013 | 28.63 | 28.71 | 28.54 | 28.70 | 371,374 | +0.24(+0.84%) |
Apr 22, 2013 | 28.43 | 28.51 | 28.18 | 28.47 | 277,953 | +0.18(+0.65%) |
Apr 19, 2013 | 28.32 | 28.35 | 28.17 | 28.28 | 332,354 | +0.12(+0.43%) |
Apr 18, 2013 | 28.21 | 28.29 | 28.01 | 28.16 | 292,086 | -0.00(-0.00%) |
Apr 17, 2013 | 28.47 | 28.56 | 28.04 | 28.16 | 390,030 | -0.46(-1.62%) |
Apr 16, 2013 | 28.57 | 28.63 | 28.37 | 28.62 | 576,196 | +0.49(+1.73%) |
Apr 15, 2013 | 28.75 | 28.75 | 28.10 | 28.13 | 522,452 | -0.79(-2.73%) |
Apr 12, 2013 | 28.95 | 29.00 | 28.68 | 28.93 | 373,167 | -0.02(-0.08%) |
Apr 11, 2013 | 29.06 | 29.08 | 28.91 | 28.95 | 690,414 | +0.07(+0.25%) |
Apr 10, 2013 | 28.89 | 28.93 | 28.71 | 28.88 | 813,989 | +0.30(+1.06%) |
Apr 09, 2013 | 28.52 | 28.63 | 28.34 | 28.57 | 446,041 | +0.28(+0.99%) |
Apr 08, 2013 | 28.14 | 28.29 | 28.11 | 28.29 | 206,271 | +0.07(+0.23%) |
Apr 05, 2013 | 27.99 | 28.23 | 27.85 | 28.23 | 355,656 | -0.04(-0.15%) |
Apr 04, 2013 | 28.17 | 28.27 | 28.06 | 28.27 | 276,106 | +0.11(+0.39%) |
Apr 03, 2013 | 28.47 | 28.47 | 28.13 | 28.16 | 280,952 | -0.18(-0.64%) |
Apr 02, 2013 | 28.45 | 28.47 | 28.32 | 28.34 | 324,219 | +0.24(+0.87%) |