Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 26.37 | 26.53 | 26.25 | 26.38 | 3,473,094 | +0.40(+1.56%) |
Jun 26, 2013 | 26.14 | 26.24 | 25.84 | 25.97 | 6,509,891 | +0.07(+0.27%) |
Jun 25, 2013 | 25.69 | 25.95 | 25.37 | 25.90 | 7,450,672 | +0.54(+2.12%) |
Jun 24, 2013 | 25.31 | 25.53 | 25.19 | 25.37 | 3,142,427 | -0.16(-0.64%) |
Jun 21, 2013 | 25.41 | 25.56 | 25.19 | 25.53 | 4,886,458 | +0.27(+1.06%) |
Jun 20, 2013 | 25.11 | 25.46 | 24.98 | 25.26 | 5,859,059 | -0.06(-0.24%) |
Jun 19, 2013 | 25.46 | 25.55 | 25.26 | 25.32 | 2,772,176 | -0.12(-0.49%) |
Jun 18, 2013 | 25.22 | 25.52 | 25.15 | 25.45 | 1,734,923 | +0.26(+1.05%) |
Jun 17, 2013 | 25.17 | 25.31 | 25.04 | 25.18 | 1,014,236 | +0.16(+0.62%) |
Jun 14, 2013 | 25.46 | 25.46 | 24.97 | 25.03 | 2,899,643 | -0.43(-1.70%) |
Jun 13, 2013 | 25.00 | 25.47 | 24.91 | 25.46 | 5,363,511 | +0.41(+1.64%) |
Jun 12, 2013 | 25.40 | 25.55 | 24.99 | 25.05 | 1,867,125 | -0.29(-1.16%) |
Jun 11, 2013 | 25.39 | 25.61 | 25.27 | 25.35 | 938,191 | -0.34(-1.33%) |
Jun 10, 2013 | 25.57 | 25.71 | 25.39 | 25.69 | 2,120,486 | +0.25(+0.98%) |
Jun 07, 2013 | 25.20 | 25.47 | 25.13 | 25.44 | 1,066,947 | +0.30(+1.20%) |
Jun 06, 2013 | 24.88 | 25.15 | 24.73 | 25.14 | 2,286,831 | +0.22(+0.87%) |
Jun 05, 2013 | 25.24 | 25.29 | 24.88 | 24.92 | 3,099,093 | -0.35(-1.38%) |
Jun 04, 2013 | 25.50 | 25.63 | 25.12 | 25.27 | 2,338,442 | -0.19(-0.76%) |
Jun 03, 2013 | 25.54 | 25.63 | 25.05 | 25.46 | 3,486,074 | +0.02(+0.09%) |
May 31, 2013 | 25.63 | 25.79 | 25.42 | 25.44 | 1,674,818 | -0.33(-1.29%) |
May 30, 2013 | 25.53 | 25.84 | 25.50 | 25.77 | 1,339,496 | +0.25(+0.97%) |
May 29, 2013 | 25.53 | 25.70 | 25.39 | 25.53 | 3,394,397 | -0.12(-0.45%) |
May 28, 2013 | 25.63 | 25.87 | 25.50 | 25.64 | 1,332,621 | +0.31(+1.22%) |
May 24, 2013 | 25.11 | 25.33 | 25.00 | 25.33 | 1,230,990 | +0.10(+0.40%) |
May 23, 2013 | 25.06 | 25.27 | 24.92 | 25.23 | 4,196,265 | -0.06(-0.25%) |
May 22, 2013 | 25.75 | 25.96 | 25.17 | 25.29 | 3,608,453 | -0.40(-1.57%) |
May 21, 2013 | 25.73 | 25.77 | 25.57 | 25.70 | 3,780,032 | +0.00(+0.00%) |
May 20, 2013 | 25.52 | 25.76 | 25.51 | 25.70 | 2,001,855 | +0.15(+0.58%) |
May 17, 2013 | 25.26 | 25.58 | 25.26 | 25.55 | 1,518,263 | +0.33(+1.32%) |
May 16, 2013 | 25.16 | 25.41 | 25.16 | 25.22 | 1,210,158 | -0.07(-0.28%) |
May 15, 2013 | 25.11 | 25.37 | 25.05 | 25.29 | 1,529,159 | +0.46(+1.84%) |
May 13, 2013 | 24.73 | 24.92 | 24.66 | 24.83 | 3,156,847 | +0.05(+0.22%) |
May 10, 2013 | 24.70 | 24.79 | 24.63 | 24.77 | 679,632 | +0.08(+0.31%) |
May 09, 2013 | 24.73 | 24.84 | 24.65 | 24.70 | 548,805 | -0.12(-0.50%) |
May 08, 2013 | 24.79 | 24.86 | 24.65 | 24.82 | 1,326,964 | +0.01(+0.03%) |
May 07, 2013 | 24.51 | 24.84 | 24.49 | 24.81 | 5,335,664 | +0.35(+1.43%) |
May 06, 2013 | 24.15 | 24.49 | 24.12 | 24.46 | 3,897,577 | +0.32(+1.32%) |
May 03, 2013 | 24.11 | 24.33 | 24.08 | 24.15 | 1,649,229 | +0.28(+1.17%) |
May 02, 2013 | 23.61 | 23.94 | 23.61 | 23.87 | 1,930,077 | +0.29(+1.22%) |
May 01, 2013 | 24.02 | 24.02 | 23.56 | 23.58 | 1,488,607 | -0.49(-2.03%) |
Apr 30, 2013 | 24.05 | 24.08 | 23.85 | 24.07 | 1,301,232 | +0.03(+0.13%) |
Apr 29, 2013 | 23.91 | 24.06 | 23.91 | 24.04 | 1,636,054 | +0.16(+0.68%) |
Apr 26, 2013 | 24.01 | 24.03 | 23.73 | 23.87 | 1,032,842 | -0.15(-0.65%) |
Apr 25, 2013 | 24.04 | 24.16 | 23.98 | 24.03 | 1,350,571 | +0.05(+0.23%) |
Apr 24, 2013 | 23.77 | 23.99 | 23.72 | 23.98 | 1,036,130 | +0.18(+0.75%) |
Apr 23, 2013 | 23.46 | 23.80 | 23.40 | 23.80 | 1,605,790 | +0.38(+1.62%) |
Apr 22, 2013 | 23.51 | 23.51 | 23.17 | 23.42 | 3,720,816 | -0.05(-0.23%) |
Apr 19, 2013 | 23.20 | 23.64 | 23.09 | 23.47 | 2,305,958 | +0.29(+1.24%) |
Apr 18, 2013 | 23.29 | 23.48 | 23.05 | 23.18 | 2,577,514 | -0.14(-0.60%) |
Apr 17, 2013 | 23.63 | 24.03 | 23.13 | 23.32 | 2,110,765 | -0.36(-1.54%) |
Apr 16, 2013 | 23.56 | 23.71 | 23.46 | 23.69 | 1,658,118 | +0.29(+1.23%) |
Apr 15, 2013 | 24.13 | 24.13 | 23.40 | 23.40 | 2,044,039 | -0.79(-3.27%) |
Apr 12, 2013 | 24.25 | 24.34 | 24.09 | 24.19 | 1,998,164 | -0.17(-0.70%) |
Apr 11, 2013 | 24.49 | 24.50 | 24.31 | 24.36 | 3,273,227 | -0.12(-0.51%) |
Apr 10, 2013 | 24.21 | 24.51 | 24.15 | 24.49 | 2,915,248 | +0.38(+1.58%) |
Apr 09, 2013 | 24.15 | 24.25 | 24.01 | 24.11 | 1,668,966 | -0.05(-0.19%) |
Apr 08, 2013 | 23.94 | 24.18 | 23.76 | 24.15 | 2,621,755 | +0.15(+0.61%) |
Apr 05, 2013 | 23.40 | 24.01 | 23.40 | 24.01 | 2,022,877 | +0.03(+0.13%) |
Apr 04, 2013 | 23.84 | 24.00 | 23.75 | 23.98 | 1,776,380 | +0.19(+0.78%) |
Apr 03, 2013 | 24.18 | 24.18 | 23.75 | 23.79 | 2,290,259 | -0.36(-1.48%) |
Apr 02, 2013 | 24.46 | 24.46 | 24.11 | 24.15 | 1,567,379 | -0.19(-0.80%) |