Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 26.59 | 26.76 | 26.47 | 26.60 | 3,444,284 | +0.41(+1.56%) |
Jun 26, 2013 | 26.36 | 26.46 | 26.06 | 26.19 | 6,455,890 | +0.07(+0.27%) |
Jun 25, 2013 | 25.90 | 26.17 | 25.58 | 26.12 | 7,388,867 | +0.54(+2.12%) |
Jun 24, 2013 | 25.52 | 25.74 | 25.41 | 25.58 | 3,116,360 | -0.16(-0.64%) |
Jun 21, 2013 | 25.62 | 25.77 | 25.40 | 25.74 | 4,845,924 | +0.27(+1.06%) |
Jun 20, 2013 | 25.32 | 25.68 | 25.18 | 25.47 | 5,810,478 | -0.06(-0.24%) |
Jun 19, 2013 | 25.68 | 25.76 | 25.47 | 25.54 | 2,749,190 | -0.13(-0.49%) |
Jun 18, 2013 | 25.43 | 25.73 | 25.36 | 25.66 | 1,720,537 | +0.27(+1.05%) |
Jun 17, 2013 | 25.38 | 25.52 | 25.25 | 25.39 | 1,005,827 | +0.16(+0.62%) |
Jun 14, 2013 | 25.67 | 25.67 | 25.18 | 25.24 | 2,875,600 | -0.44(-1.70%) |
Jun 13, 2013 | 25.21 | 25.68 | 25.11 | 25.68 | 5,319,039 | +0.41(+1.64%) |
Jun 12, 2013 | 25.61 | 25.76 | 25.20 | 25.26 | 1,851,643 | -0.30(-1.16%) |
Jun 11, 2013 | 25.60 | 25.83 | 25.48 | 25.56 | 930,412 | -0.34(-1.33%) |
Jun 10, 2013 | 25.79 | 25.93 | 25.61 | 25.90 | 2,102,904 | +0.25(+0.98%) |
Jun 07, 2013 | 25.41 | 25.68 | 25.34 | 25.65 | 1,058,100 | +0.30(+1.20%) |
Jun 06, 2013 | 25.09 | 25.36 | 24.94 | 25.35 | 2,267,870 | +0.22(+0.87%) |
Jun 05, 2013 | 25.45 | 25.50 | 25.09 | 25.13 | 3,073,397 | -0.35(-1.38%) |
Jun 04, 2013 | 25.72 | 25.84 | 25.33 | 25.48 | 2,319,053 | -0.20(-0.76%) |
Jun 03, 2013 | 25.75 | 25.84 | 25.26 | 25.68 | 3,457,169 | +0.02(+0.09%) |
May 31, 2013 | 25.84 | 26.00 | 25.63 | 25.65 | 1,660,931 | -0.34(-1.29%) |
May 30, 2013 | 25.75 | 26.05 | 25.72 | 25.99 | 1,328,389 | +0.25(+0.97%) |
May 29, 2013 | 25.75 | 25.92 | 25.61 | 25.74 | 3,366,252 | -0.12(-0.45%) |
May 28, 2013 | 25.85 | 26.08 | 25.72 | 25.86 | 1,321,571 | +0.31(+1.22%) |
May 24, 2013 | 25.32 | 25.54 | 25.21 | 25.54 | 1,220,783 | +0.10(+0.40%) |
May 23, 2013 | 25.27 | 25.48 | 25.13 | 25.44 | 4,161,471 | -0.06(-0.25%) |
May 22, 2013 | 25.97 | 26.18 | 25.38 | 25.50 | 3,578,533 | -0.41(-1.57%) |
May 21, 2013 | 25.94 | 25.98 | 25.79 | 25.91 | 3,748,689 | +0.00(+0.00%) |
May 20, 2013 | 25.73 | 25.98 | 25.72 | 25.91 | 1,985,256 | +0.15(+0.58%) |
May 17, 2013 | 25.47 | 25.79 | 25.47 | 25.76 | 1,505,674 | +0.34(+1.32%) |
May 16, 2013 | 25.37 | 25.63 | 25.37 | 25.43 | 1,200,124 | -0.07(-0.28%) |
May 15, 2013 | 25.32 | 25.58 | 25.26 | 25.50 | 1,516,480 | +0.46(+1.84%) |
May 13, 2013 | 24.94 | 25.13 | 24.86 | 25.04 | 3,130,671 | +0.05(+0.22%) |
May 10, 2013 | 24.90 | 25.00 | 24.83 | 24.98 | 673,996 | +0.08(+0.31%) |
May 09, 2013 | 24.94 | 25.04 | 24.85 | 24.90 | 544,255 | -0.12(-0.50%) |
May 08, 2013 | 25.00 | 25.07 | 24.86 | 25.03 | 1,315,961 | +0.01(+0.03%) |
May 07, 2013 | 24.71 | 25.04 | 24.70 | 25.02 | 5,291,423 | +0.35(+1.43%) |
May 06, 2013 | 24.35 | 24.69 | 24.32 | 24.67 | 3,865,260 | +0.32(+1.32%) |
May 03, 2013 | 24.32 | 24.54 | 24.29 | 24.35 | 1,635,554 | +0.28(+1.17%) |
May 02, 2013 | 23.81 | 24.14 | 23.81 | 24.07 | 1,914,073 | +0.29(+1.22%) |
May 01, 2013 | 24.22 | 24.22 | 23.76 | 23.78 | 1,476,264 | -0.49(-2.03%) |
Apr 30, 2013 | 24.25 | 24.29 | 24.05 | 24.27 | 1,290,442 | +0.03(+0.13%) |
Apr 29, 2013 | 24.11 | 24.26 | 24.11 | 24.24 | 1,622,489 | +0.16(+0.68%) |
Apr 26, 2013 | 24.21 | 24.23 | 23.93 | 24.07 | 1,024,278 | -0.16(-0.65%) |
Apr 25, 2013 | 24.24 | 24.36 | 24.18 | 24.23 | 1,339,373 | +0.05(+0.23%) |
Apr 24, 2013 | 23.97 | 24.19 | 23.92 | 24.18 | 1,027,539 | +0.18(+0.75%) |
Apr 23, 2013 | 23.65 | 24.00 | 23.60 | 24.00 | 1,592,476 | +0.38(+1.62%) |
Apr 22, 2013 | 23.71 | 23.71 | 23.36 | 23.61 | 3,689,964 | -0.05(-0.23%) |
Apr 19, 2013 | 23.39 | 23.84 | 23.28 | 23.67 | 2,286,838 | +0.29(+1.24%) |
Apr 18, 2013 | 23.49 | 23.68 | 23.24 | 23.38 | 2,556,142 | -0.14(-0.60%) |
Apr 17, 2013 | 23.82 | 24.23 | 23.32 | 23.52 | 2,093,263 | -0.37(-1.54%) |
Apr 16, 2013 | 23.75 | 23.91 | 23.65 | 23.89 | 1,644,369 | +0.29(+1.23%) |
Apr 15, 2013 | 24.33 | 24.33 | 23.60 | 23.60 | 2,027,091 | -0.80(-3.27%) |
Apr 12, 2013 | 24.46 | 24.54 | 24.29 | 24.39 | 1,981,596 | -0.17(-0.70%) |
Apr 11, 2013 | 24.70 | 24.71 | 24.51 | 24.57 | 3,246,086 | -0.13(-0.51%) |
Apr 10, 2013 | 24.41 | 24.72 | 24.35 | 24.69 | 2,891,076 | +0.38(+1.58%) |
Apr 09, 2013 | 24.35 | 24.45 | 24.21 | 24.31 | 1,655,127 | -0.05(-0.19%) |
Apr 08, 2013 | 24.14 | 24.38 | 23.96 | 24.36 | 2,600,016 | +0.15(+0.61%) |
Apr 05, 2013 | 23.60 | 24.21 | 23.60 | 24.21 | 2,006,104 | +0.03(+0.13%) |
Apr 04, 2013 | 24.03 | 24.20 | 23.95 | 24.18 | 1,761,651 | +0.19(+0.78%) |
Apr 03, 2013 | 24.38 | 24.38 | 23.95 | 23.99 | 2,271,269 | -0.36(-1.48%) |
Apr 02, 2013 | 24.66 | 24.66 | 24.31 | 24.35 | 1,554,383 | -0.20(-0.80%) |