Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.21 | 24.60 | 24.02 | 24.30 | 954,515 | +0.06(+0.25%) |
Jun 27, 2013 | 24.22 | 24.43 | 24.21 | 24.24 | 833,912 | +0.13(+0.56%) |
Jun 26, 2013 | 23.84 | 24.22 | 23.84 | 24.11 | 1,254,120 | +0.43(+1.82%) |
Jun 25, 2013 | 23.24 | 23.74 | 23.15 | 23.68 | 1,501,117 | +0.51(+2.18%) |
Jun 24, 2013 | 22.83 | 23.31 | 22.69 | 23.17 | 2,094,681 | +0.02(+0.09%) |
Jun 21, 2013 | 23.43 | 23.52 | 23.05 | 23.15 | 2,134,794 | -0.21(-0.90%) |
Jun 20, 2013 | 23.53 | 23.63 | 23.31 | 23.36 | 2,514,331 | -0.65(-2.73%) |
Jun 19, 2013 | 24.54 | 24.68 | 23.87 | 24.01 | 1,276,317 | -0.55(-2.25%) |
Jun 18, 2013 | 24.46 | 24.70 | 24.35 | 24.57 | 1,166,628 | +0.13(+0.52%) |
Jun 17, 2013 | 24.07 | 24.53 | 24.04 | 24.44 | 1,252,966 | +0.57(+2.40%) |
Jun 14, 2013 | 23.96 | 24.17 | 23.80 | 23.87 | 846,729 | -0.14(-0.59%) |
Jun 13, 2013 | 23.43 | 24.05 | 23.22 | 24.01 | 1,597,588 | +0.53(+2.27%) |
Jun 12, 2013 | 23.83 | 23.83 | 23.40 | 23.47 | 1,502,892 | -0.31(-1.31%) |
Jun 11, 2013 | 23.82 | 23.99 | 23.58 | 23.79 | 1,473,240 | -0.28(-1.15%) |
Jun 10, 2013 | 24.10 | 24.14 | 23.89 | 24.06 | 1,058,948 | +0.03(+0.14%) |
Jun 07, 2013 | 23.97 | 24.16 | 23.81 | 24.03 | 965,978 | +0.17(+0.71%) |
Jun 06, 2013 | 23.37 | 23.88 | 23.24 | 23.86 | 1,608,418 | +0.45(+1.93%) |
Jun 05, 2013 | 23.43 | 23.55 | 23.20 | 23.41 | 1,620,475 | -0.16(-0.69%) |
Jun 04, 2013 | 23.85 | 23.85 | 23.52 | 23.57 | 1,043,101 | -0.31(-1.30%) |
Jun 03, 2013 | 23.75 | 23.95 | 23.70 | 23.88 | 1,209,211 | +0.16(+0.65%) |
May 31, 2013 | 24.08 | 24.19 | 23.72 | 23.72 | 1,304,192 | -0.43(-1.79%) |
May 30, 2013 | 24.38 | 24.38 | 24.09 | 24.16 | 1,886,780 | -0.26(-1.08%) |
May 29, 2013 | 24.61 | 24.69 | 24.24 | 24.42 | 1,269,038 | -0.35(-1.42%) |
May 28, 2013 | 24.95 | 25.04 | 24.75 | 24.77 | 1,540,159 | +0.11(+0.47%) |
May 24, 2013 | 24.51 | 24.72 | 24.39 | 24.66 | 913,839 | -0.04(-0.16%) |
May 23, 2013 | 25.09 | 25.13 | 24.63 | 24.70 | 957,591 | -0.53(-2.09%) |
May 22, 2013 | 25.66 | 25.84 | 25.14 | 25.22 | 957,382 | -0.40(-1.55%) |
May 21, 2013 | 25.61 | 25.84 | 25.57 | 25.62 | 872,596 | +0.03(+0.11%) |
May 20, 2013 | 25.66 | 25.80 | 25.54 | 25.59 | 641,430 | -0.13(-0.50%) |
May 17, 2013 | 25.74 | 25.79 | 25.45 | 25.72 | 1,076,122 | -0.02(-0.08%) |
May 16, 2013 | 25.84 | 26.05 | 25.70 | 25.74 | 901,949 | -0.10(-0.39%) |
May 15, 2013 | 25.80 | 25.97 | 25.77 | 25.84 | 1,685,368 | +0.16(+0.60%) |
May 13, 2013 | 25.74 | 25.79 | 25.57 | 25.69 | 865,045 | -0.05(-0.18%) |
May 10, 2013 | 25.70 | 25.78 | 25.42 | 25.74 | 1,881,315 | -0.05(-0.18%) |
May 09, 2013 | 26.36 | 26.42 | 25.67 | 25.78 | 1,519,962 | -0.61(-2.33%) |
May 08, 2013 | 26.11 | 26.40 | 26.07 | 26.40 | 1,543,337 | +0.24(+0.93%) |
May 07, 2013 | 26.25 | 26.33 | 26.04 | 26.15 | 2,439,570 | -0.03(-0.10%) |
May 06, 2013 | 26.08 | 26.25 | 26.08 | 26.18 | 1,992,618 | +0.16(+0.62%) |
May 03, 2013 | 26.25 | 26.25 | 25.99 | 26.02 | 1,128,941 | -0.03(-0.10%) |
May 02, 2013 | 25.96 | 26.21 | 25.80 | 26.05 | 1,567,962 | +0.13(+0.49%) |
May 01, 2013 | 25.98 | 26.20 | 25.90 | 25.92 | 1,213,544 | -0.12(-0.47%) |
Apr 30, 2013 | 25.74 | 26.11 | 25.48 | 26.04 | 1,519,946 | +0.26(+0.99%) |
Apr 29, 2013 | 25.31 | 25.86 | 25.31 | 25.78 | 1,394,114 | +0.69(+2.75%) |
Apr 26, 2013 | 25.13 | 25.18 | 24.79 | 25.09 | 947,364 | -0.03(-0.13%) |
Apr 25, 2013 | 25.13 | 25.35 | 25.09 | 25.13 | 1,570,255 | +0.02(+0.08%) |
Apr 24, 2013 | 24.70 | 25.14 | 24.60 | 25.11 | 1,373,326 | +0.43(+1.76%) |
Apr 23, 2013 | 24.64 | 24.86 | 24.45 | 24.67 | 1,127,321 | +0.17(+0.68%) |
Apr 22, 2013 | 24.64 | 24.66 | 24.34 | 24.50 | 1,164,431 | -0.15(-0.60%) |
Apr 19, 2013 | 24.30 | 24.66 | 24.01 | 24.65 | 1,176,013 | +0.42(+1.74%) |
Apr 18, 2013 | 24.31 | 24.39 | 24.12 | 24.23 | 1,710,348 | +0.01(+0.03%) |
Apr 17, 2013 | 24.55 | 24.55 | 23.93 | 24.22 | 1,802,767 | -0.49(-1.98%) |
Apr 16, 2013 | 24.24 | 24.75 | 24.04 | 24.71 | 1,942,889 | +0.63(+2.61%) |
Apr 15, 2013 | 24.89 | 25.14 | 24.08 | 24.08 | 2,144,159 | -1.32(-5.19%) |
Apr 12, 2013 | 25.42 | 25.56 | 25.23 | 25.40 | 1,244,512 | -0.17(-0.65%) |
Apr 11, 2013 | 25.31 | 25.64 | 25.31 | 25.57 | 1,410,751 | +0.23(+0.90%) |
Apr 10, 2013 | 25.01 | 25.50 | 24.99 | 25.34 | 1,361,713 | +0.40(+1.61%) |
Apr 09, 2013 | 24.85 | 25.02 | 24.66 | 24.94 | 1,305,264 | +0.03(+0.13%) |
Apr 08, 2013 | 24.59 | 24.91 | 24.38 | 24.91 | 1,386,696 | +0.38(+1.56%) |
Apr 05, 2013 | 24.24 | 24.52 | 24.01 | 24.52 | 1,300,906 | +0.01(+0.03%) |
Apr 04, 2013 | 24.36 | 24.66 | 24.36 | 24.52 | 1,372,667 | +0.17(+0.71%) |
Apr 03, 2013 | 24.62 | 24.72 | 24.22 | 24.34 | 1,140,196 | -0.27(-1.11%) |
Apr 02, 2013 | 24.40 | 24.68 | 24.40 | 24.62 | 1,268,724 | +0.26(+1.07%) |