Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 25.85 | 25.92 | 25.72 | 25.79 | 838,566 | +0.13(+0.50%) |
Jun 26, 2013 | 25.66 | 25.73 | 25.55 | 25.66 | 401,444 | +0.20(+0.80%) |
Jun 25, 2013 | 25.40 | 25.53 | 25.19 | 25.46 | 605,066 | +0.28(+1.13%) |
Jun 24, 2013 | 25.09 | 25.35 | 24.77 | 25.18 | 970,741 | -0.36(-1.39%) |
Jun 21, 2013 | 25.75 | 25.78 | 25.26 | 25.53 | 804,348 | -0.04(-0.15%) |
Jun 20, 2013 | 25.93 | 26.00 | 25.46 | 25.57 | 839,029 | -0.88(-3.34%) |
Jun 19, 2013 | 26.98 | 27.09 | 26.42 | 26.45 | 488,697 | -0.55(-2.05%) |
Jun 18, 2013 | 26.90 | 27.03 | 26.82 | 27.01 | 551,681 | +0.14(+0.53%) |
Jun 17, 2013 | 26.97 | 27.02 | 26.71 | 26.86 | 534,256 | +0.29(+1.10%) |
Jun 14, 2013 | 26.64 | 26.76 | 26.49 | 26.57 | 359,515 | -0.09(-0.36%) |
Jun 13, 2013 | 26.27 | 26.68 | 26.23 | 26.67 | 259,188 | +0.51(+1.96%) |
Jun 12, 2013 | 26.45 | 26.50 | 26.13 | 26.15 | 336,398 | -0.09(-0.36%) |
Jun 11, 2013 | 26.19 | 26.38 | 26.12 | 26.25 | 461,039 | -0.30(-1.13%) |
Jun 10, 2013 | 26.63 | 26.63 | 26.47 | 26.55 | 533,380 | -0.12(-0.44%) |
Jun 07, 2013 | 26.49 | 26.71 | 26.42 | 26.67 | 680,763 | +0.09(+0.33%) |
Jun 06, 2013 | 26.40 | 26.59 | 26.30 | 26.58 | 395,310 | +0.24(+0.93%) |
Jun 05, 2013 | 26.54 | 26.60 | 26.34 | 26.34 | 486,175 | -0.44(-1.65%) |
Jun 04, 2013 | 26.86 | 26.92 | 26.63 | 26.78 | 382,712 | -0.21(-0.76%) |
Jun 03, 2013 | 26.80 | 27.01 | 26.65 | 26.98 | 616,504 | +0.47(+1.79%) |
May 31, 2013 | 26.85 | 26.89 | 26.51 | 26.51 | 691,831 | -0.67(-2.47%) |
May 30, 2013 | 27.16 | 27.27 | 27.12 | 27.18 | 664,356 | +0.04(+0.15%) |
May 29, 2013 | 27.18 | 27.19 | 27.01 | 27.14 | 750,865 | -0.17(-0.64%) |
May 28, 2013 | 27.59 | 27.60 | 27.30 | 27.31 | 362,577 | +0.02(+0.09%) |
May 24, 2013 | 27.20 | 27.29 | 27.10 | 27.29 | 491,373 | -0.28(-1.03%) |
May 23, 2013 | 27.40 | 27.61 | 27.26 | 27.57 | 621,019 | -0.06(-0.23%) |
May 22, 2013 | 27.96 | 28.22 | 27.53 | 27.64 | 675,607 | -0.44(-1.57%) |
May 21, 2013 | 27.95 | 28.20 | 27.85 | 28.08 | 646,873 | -0.16(-0.56%) |
May 20, 2013 | 28.13 | 28.27 | 28.04 | 28.24 | 529,498 | +0.13(+0.48%) |
May 17, 2013 | 28.01 | 28.13 | 27.94 | 28.10 | 479,322 | +0.06(+0.20%) |
May 16, 2013 | 28.16 | 28.28 | 28.02 | 28.05 | 593,705 | -0.17(-0.59%) |
May 15, 2013 | 28.13 | 28.25 | 28.07 | 28.21 | 520,282 | -0.06(-0.20%) |
May 13, 2013 | 28.29 | 28.31 | 28.20 | 28.27 | 414,861 | -0.02(-0.06%) |
May 10, 2013 | 28.28 | 28.32 | 28.12 | 28.29 | 545,055 | -0.09(-0.33%) |
May 09, 2013 | 28.58 | 28.58 | 28.25 | 28.38 | 736,251 | -0.31(-1.07%) |
May 08, 2013 | 28.58 | 28.72 | 28.58 | 28.69 | 510,898 | +0.26(+0.92%) |
May 07, 2013 | 28.45 | 28.45 | 28.28 | 28.43 | 661,926 | -0.09(-0.33%) |
May 06, 2013 | 28.49 | 28.52 | 28.37 | 28.52 | 542,231 | -0.06(-0.22%) |
May 03, 2013 | 28.48 | 28.63 | 28.48 | 28.58 | 880,540 | +0.27(+0.95%) |
May 02, 2013 | 28.16 | 28.35 | 28.09 | 28.32 | 572,949 | +0.08(+0.28%) |
May 01, 2013 | 28.49 | 28.51 | 28.20 | 28.24 | 536,947 | -0.23(-0.80%) |
Apr 30, 2013 | 28.29 | 28.50 | 28.26 | 28.47 | 546,132 | +0.17(+0.61%) |
Apr 29, 2013 | 28.10 | 28.35 | 28.05 | 28.29 | 424,931 | +0.35(+1.24%) |
Apr 26, 2013 | 27.92 | 27.98 | 27.86 | 27.95 | 476,431 | -0.04(-0.14%) |
Apr 25, 2013 | 27.97 | 28.14 | 27.95 | 27.99 | 819,467 | +0.21(+0.74%) |
Apr 24, 2013 | 27.69 | 27.87 | 27.61 | 27.78 | 426,170 | +0.31(+1.12%) |
Apr 23, 2013 | 27.33 | 27.49 | 27.29 | 27.47 | 373,548 | +0.28(+1.02%) |
Apr 22, 2013 | 27.09 | 27.29 | 26.96 | 27.20 | 1,035,137 | +0.16(+0.58%) |
Apr 19, 2013 | 27.05 | 27.10 | 26.96 | 27.04 | 402,068 | +0.12(+0.44%) |
Apr 18, 2013 | 27.05 | 27.06 | 26.81 | 26.92 | 517,509 | -0.02(-0.09%) |
Apr 17, 2013 | 27.25 | 27.25 | 26.79 | 26.94 | 482,198 | -0.50(-1.84%) |
Apr 16, 2013 | 27.39 | 27.46 | 27.23 | 27.45 | 390,351 | +0.40(+1.49%) |
Apr 15, 2013 | 27.49 | 27.50 | 27.01 | 27.05 | 435,508 | -0.76(-2.74%) |
Apr 12, 2013 | 27.75 | 27.81 | 27.60 | 27.81 | 410,161 | -0.03(-0.10%) |
Apr 11, 2013 | 27.76 | 27.99 | 27.72 | 27.84 | 401,627 | +0.21(+0.74%) |
Apr 10, 2013 | 27.51 | 27.70 | 27.46 | 27.63 | 399,223 | +0.31(+1.13%) |
Apr 09, 2013 | 27.16 | 27.42 | 27.06 | 27.32 | 551,505 | +0.44(+1.64%) |
Apr 08, 2013 | 26.74 | 26.88 | 26.72 | 26.88 | 303,187 | +0.06(+0.21%) |
Apr 05, 2013 | 26.62 | 26.83 | 26.51 | 26.83 | 396,505 | -0.11(-0.42%) |
Apr 04, 2013 | 26.77 | 26.96 | 26.71 | 26.94 | 497,823 | +0.13(+0.48%) |
Apr 03, 2013 | 27.05 | 27.09 | 26.77 | 26.81 | 445,491 | -0.20(-0.73%) |
Apr 02, 2013 | 27.06 | 27.15 | 26.98 | 27.01 | 523,464 | +0.21(+0.79%) |