Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.77 | 25.44 | 24.75 | 24.86 | 1,312,683 | +0.03(+0.12%) |
Jun 27, 2013 | 24.41 | 24.84 | 24.41 | 24.83 | 1,047,027 | +0.54(+2.22%) |
Jun 26, 2013 | 24.51 | 24.75 | 24.07 | 24.29 | 315,820 | -0.04(-0.16%) |
Jun 25, 2013 | 23.98 | 24.99 | 23.96 | 24.33 | 1,008,551 | +0.53(+2.23%) |
Jun 24, 2013 | 24.36 | 24.43 | 23.50 | 23.80 | 1,293,016 | -0.88(-3.57%) |
Jun 21, 2013 | 24.95 | 25.08 | 24.15 | 24.68 | 687,951 | -0.20(-0.80%) |
Jun 20, 2013 | 25.40 | 25.59 | 24.70 | 24.88 | 962,149 | -0.81(-3.15%) |
Jun 19, 2013 | 25.19 | 25.73 | 25.02 | 25.69 | 1,088,911 | +0.57(+2.27%) |
Jun 18, 2013 | 25.51 | 25.55 | 24.92 | 25.12 | 690,617 | -0.27(-1.06%) |
Jun 17, 2013 | 25.76 | 25.85 | 25.34 | 25.39 | 475,195 | -0.21(-0.82%) |
Jun 14, 2013 | 25.72 | 25.80 | 25.37 | 25.60 | 546,069 | -0.15(-0.58%) |
Jun 13, 2013 | 26.27 | 26.28 | 25.17 | 25.75 | 848,030 | -0.53(-2.02%) |
Jun 12, 2013 | 26.97 | 27.05 | 26.15 | 26.28 | 346,696 | -0.59(-2.20%) |
Jun 11, 2013 | 27.37 | 27.44 | 26.84 | 26.87 | 552,077 | -0.62(-2.26%) |
Jun 10, 2013 | 27.05 | 27.55 | 26.93 | 27.49 | 925,468 | +0.78(+2.92%) |
Jun 07, 2013 | 26.84 | 27.25 | 26.36 | 26.71 | 696,986 | +0.18(+0.68%) |
Jun 06, 2013 | 26.52 | 27.00 | 26.42 | 26.53 | 777,514 | -0.02(-0.08%) |
Jun 05, 2013 | 26.71 | 26.86 | 26.22 | 26.55 | 636,802 | -0.23(-0.86%) |
Jun 04, 2013 | 25.90 | 26.89 | 25.85 | 26.78 | 858,814 | +0.87(+3.36%) |
Jun 03, 2013 | 26.00 | 26.26 | 25.62 | 25.91 | 969,877 | +0.00(+0.00%) |
May 31, 2013 | 26.97 | 27.09 | 25.91 | 25.91 | 1,016,036 | -1.15(-4.25%) |
May 30, 2013 | 27.29 | 27.29 | 26.92 | 27.06 | 417,472 | -0.19(-0.70%) |
May 29, 2013 | 27.62 | 27.62 | 26.79 | 27.25 | 696,340 | -0.40(-1.45%) |
May 28, 2013 | 27.79 | 27.99 | 27.43 | 27.65 | 524,396 | +0.01(+0.04%) |
May 24, 2013 | 27.53 | 27.67 | 27.18 | 27.64 | 389,715 | -0.10(-0.36%) |
May 23, 2013 | 27.73 | 27.83 | 26.67 | 27.74 | 727,463 | -0.28(-1.00%) |
May 22, 2013 | 28.49 | 28.99 | 27.68 | 28.02 | 517,405 | -0.63(-2.20%) |
May 21, 2013 | 28.78 | 28.95 | 28.49 | 28.65 | 688,279 | -0.09(-0.31%) |
May 20, 2013 | 28.27 | 28.99 | 28.20 | 28.74 | 722,897 | +0.53(+1.88%) |
May 17, 2013 | 28.09 | 28.32 | 27.75 | 28.21 | 670,872 | +0.20(+0.71%) |
May 16, 2013 | 28.17 | 28.36 | 27.97 | 28.01 | 431,165 | -0.14(-0.50%) |
May 15, 2013 | 28.41 | 28.45 | 28.01 | 28.15 | 535,053 | -0.27(-0.95%) |
May 13, 2013 | 28.05 | 28.46 | 28.00 | 28.42 | 497,243 | +0.35(+1.25%) |
May 10, 2013 | 27.69 | 28.25 | 27.62 | 28.07 | 627,284 | +0.27(+0.97%) |
May 09, 2013 | 27.88 | 27.90 | 27.62 | 27.80 | 300,848 | -0.10(-0.36%) |
May 08, 2013 | 27.94 | 28.00 | 27.74 | 27.90 | 337,214 | +0.00(+0.00%) |
May 07, 2013 | 27.83 | 28.00 | 27.51 | 27.90 | 614,944 | +0.10(+0.36%) |
May 06, 2013 | 27.91 | 28.39 | 27.74 | 27.80 | 764,929 | -0.02(-0.07%) |
May 03, 2013 | 27.71 | 28.52 | 27.48 | 27.82 | 1,644,604 | +0.34(+1.24%) |
May 02, 2013 | 26.23 | 27.59 | 26.23 | 27.48 | 1,374,107 | +1.39(+5.33%) |
May 01, 2013 | 25.45 | 26.12 | 25.41 | 26.09 | 821,315 | +0.56(+2.19%) |
Apr 30, 2013 | 25.49 | 25.76 | 25.00 | 25.53 | 1,108,555 | +0.00(+0.00%) |
Apr 29, 2013 | 25.64 | 25.96 | 25.04 | 25.53 | 1,446,396 | +0.03(+0.12%) |
Apr 26, 2013 | 26.20 | 26.22 | 25.46 | 25.50 | 928,001 | -0.72(-2.75%) |
Apr 25, 2013 | 27.07 | 27.25 | 25.74 | 26.22 | 2,341,637 | -0.72(-2.67%) |
Apr 24, 2013 | 27.81 | 27.95 | 26.51 | 26.94 | 1,038,703 | -0.79(-2.85%) |
Apr 23, 2013 | 27.55 | 27.98 | 27.37 | 27.73 | 685,998 | +0.35(+1.28%) |
Apr 22, 2013 | 27.43 | 27.46 | 26.68 | 27.38 | 687,489 | +0.05(+0.18%) |
Apr 19, 2013 | 27.49 | 27.90 | 27.28 | 27.33 | 728,652 | -0.16(-0.58%) |
Apr 18, 2013 | 27.33 | 27.85 | 27.22 | 27.49 | 646,870 | +0.15(+0.55%) |
Apr 17, 2013 | 26.76 | 27.50 | 26.68 | 27.34 | 615,686 | +0.32(+1.18%) |
Apr 16, 2013 | 27.29 | 27.33 | 26.79 | 27.02 | 607,478 | -0.15(-0.55%) |
Apr 15, 2013 | 27.33 | 27.51 | 27.10 | 27.17 | 727,207 | -0.40(-1.45%) |
Apr 12, 2013 | 27.50 | 27.69 | 27.34 | 27.57 | 516,492 | -0.09(-0.33%) |
Apr 11, 2013 | 27.82 | 27.90 | 27.50 | 27.66 | 508,119 | -0.17(-0.61%) |
Apr 10, 2013 | 27.31 | 27.97 | 27.19 | 27.83 | 649,736 | +0.52(+1.90%) |
Apr 09, 2013 | 26.92 | 27.52 | 26.90 | 27.31 | 660,871 | +0.36(+1.34%) |
Apr 08, 2013 | 26.87 | 27.23 | 26.31 | 26.95 | 833,363 | +0.57(+2.16%) |
Apr 05, 2013 | 26.01 | 26.39 | 25.91 | 26.38 | 397,376 | +0.05(+0.19%) |
Apr 04, 2013 | 25.96 | 26.35 | 25.90 | 26.33 | 564,084 | +0.33(+1.27%) |
Apr 03, 2013 | 26.42 | 26.42 | 25.87 | 26.00 | 586,523 | -0.38(-1.44%) |
Apr 02, 2013 | 26.09 | 26.48 | 25.95 | 26.38 | 589,875 | +0.38(+1.46%) |