Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 26.54 | 26.69 | 26.47 | 26.53 | 41,312 | -0.09(-0.32%) |
Jun 27, 2013 | 26.42 | 26.76 | 26.42 | 26.61 | 82,017 | +0.24(+0.89%) |
Jun 26, 2013 | 26.24 | 26.44 | 26.24 | 26.38 | 117,182 | +0.21(+0.81%) |
Jun 25, 2013 | 26.16 | 26.24 | 26.04 | 26.17 | 93,659 | +0.20(+0.75%) |
Jun 24, 2013 | 25.97 | 26.20 | 25.73 | 25.97 | 86,669 | -0.23(-0.89%) |
Jun 21, 2013 | 26.18 | 26.30 | 25.92 | 26.20 | 168,002 | +0.21(+0.80%) |
Jun 20, 2013 | 26.68 | 26.68 | 25.94 | 25.99 | 169,600 | -0.88(-3.27%) |
Jun 19, 2013 | 27.28 | 27.34 | 26.86 | 26.87 | 83,524 | -0.44(-1.62%) |
Jun 18, 2013 | 27.15 | 27.32 | 27.14 | 27.32 | 35,862 | +0.16(+0.60%) |
Jun 17, 2013 | 27.08 | 27.30 | 27.06 | 27.15 | 53,728 | +0.18(+0.65%) |
Jun 14, 2013 | 27.02 | 27.14 | 26.91 | 26.98 | 37,264 | -0.03(-0.13%) |
Jun 13, 2013 | 26.67 | 27.05 | 26.60 | 27.01 | 82,787 | +0.30(+1.14%) |
Jun 12, 2013 | 27.01 | 27.01 | 26.69 | 26.71 | 31,977 | -0.11(-0.41%) |
Jun 11, 2013 | 26.82 | 27.00 | 26.72 | 26.82 | 61,400 | -0.17(-0.62%) |
Jun 10, 2013 | 27.08 | 27.08 | 26.86 | 26.99 | 517,456 | +0.01(+0.05%) |
Jun 07, 2013 | 26.75 | 26.98 | 26.75 | 26.98 | 97,669 | +0.40(+1.50%) |
Jun 06, 2013 | 26.44 | 26.58 | 26.24 | 26.58 | 89,099 | +0.16(+0.62%) |
Jun 05, 2013 | 26.77 | 26.77 | 26.41 | 26.41 | 128,713 | -0.41(-1.54%) |
Jun 04, 2013 | 26.89 | 26.98 | 26.63 | 26.82 | 72,154 | -0.00(-0.01%) |
Jun 03, 2013 | 26.58 | 26.83 | 26.38 | 26.83 | 736,959 | +0.19(+0.72%) |
May 31, 2013 | 27.01 | 27.02 | 26.64 | 26.64 | 92,195 | -0.45(-1.68%) |
May 30, 2013 | 27.14 | 27.26 | 27.09 | 27.09 | 84,051 | -0.02(-0.09%) |
May 29, 2013 | 27.43 | 27.43 | 27.07 | 27.11 | 229,929 | -0.43(-1.55%) |
May 28, 2013 | 27.68 | 27.75 | 27.43 | 27.54 | 47,904 | +0.19(+0.70%) |
May 24, 2013 | 27.28 | 27.40 | 27.18 | 27.35 | 28,724 | +0.09(+0.34%) |
May 23, 2013 | 27.06 | 27.31 | 27.06 | 27.26 | 39,200 | -0.08(-0.29%) |
May 22, 2013 | 27.47 | 27.78 | 27.27 | 27.34 | 52,794 | -0.13(-0.46%) |
May 21, 2013 | 27.51 | 27.55 | 27.34 | 27.46 | 84,471 | -0.04(-0.16%) |
May 20, 2013 | 27.71 | 27.71 | 27.48 | 27.51 | 88,546 | -0.20(-0.71%) |
May 17, 2013 | 27.58 | 27.72 | 27.54 | 27.70 | 498,919 | +0.14(+0.50%) |
May 16, 2013 | 27.69 | 27.75 | 27.53 | 27.56 | 61,256 | -0.13(-0.45%) |
May 15, 2013 | 27.42 | 27.75 | 27.42 | 27.69 | 52,729 | +0.55(+2.02%) |
May 13, 2013 | 27.05 | 27.21 | 27.05 | 27.14 | 133,446 | +0.03(+0.12%) |
May 10, 2013 | 26.98 | 27.12 | 26.98 | 27.11 | 128,994 | +0.17(+0.63%) |
May 09, 2013 | 27.12 | 27.14 | 26.93 | 26.93 | 23,896 | -0.16(-0.57%) |
May 08, 2013 | 27.03 | 27.09 | 26.97 | 27.09 | 40,818 | +0.06(+0.21%) |
May 07, 2013 | 26.85 | 27.03 | 26.85 | 27.03 | 70,025 | +0.24(+0.89%) |
May 06, 2013 | 27.02 | 27.02 | 26.75 | 26.79 | 57,665 | -0.13(-0.46%) |
May 03, 2013 | 26.95 | 26.97 | 26.88 | 26.92 | 77,326 | +0.24(+0.89%) |
May 02, 2013 | 26.60 | 26.76 | 26.58 | 26.68 | 144,705 | +0.12(+0.46%) |
May 01, 2013 | 26.86 | 26.86 | 26.53 | 26.56 | 88,516 | -0.15(-0.56%) |
Apr 30, 2013 | 26.72 | 26.73 | 26.59 | 26.71 | 72,039 | +0.02(+0.07%) |
Apr 29, 2013 | 26.64 | 26.75 | 26.60 | 26.69 | 1,030,474 | +0.12(+0.46%) |
Apr 26, 2013 | 26.63 | 26.60 | 26.52 | 26.57 | 31,820 | -0.03(-0.13%) |
Apr 25, 2013 | 26.47 | 26.66 | 26.47 | 26.60 | 148,105 | +0.25(+0.95%) |
Apr 24, 2013 | 26.64 | 26.64 | 26.35 | 26.35 | 68,619 | -0.36(-1.34%) |
Apr 23, 2013 | 26.52 | 26.71 | 26.52 | 26.71 | 204,493 | +0.29(+1.11%) |
Apr 22, 2013 | 26.32 | 26.44 | 26.17 | 26.42 | 186,644 | +0.09(+0.36%) |
Apr 19, 2013 | 26.01 | 26.32 | 26.01 | 26.32 | 52,916 | +0.40(+1.54%) |
Apr 18, 2013 | 26.04 | 26.07 | 25.89 | 25.92 | 81,919 | -0.06(-0.22%) |
Apr 17, 2013 | 26.17 | 26.17 | 25.91 | 25.98 | 42,453 | -0.31(-1.18%) |
Apr 16, 2013 | 26.04 | 26.29 | 25.98 | 26.29 | 266,536 | +0.51(+1.98%) |
Apr 15, 2013 | 26.37 | 26.37 | 25.78 | 25.78 | 29,494 | -0.57(-2.17%) |
Apr 12, 2013 | 26.32 | 26.35 | 26.24 | 26.35 | 65,540 | +0.01(+0.05%) |
Apr 11, 2013 | 26.19 | 26.41 | 26.19 | 26.34 | 81,149 | +0.16(+0.61%) |
Apr 10, 2013 | 25.97 | 26.18 | 25.95 | 26.18 | 97,990 | +0.30(+1.16%) |
Apr 09, 2013 | 25.98 | 25.98 | 25.83 | 25.88 | 47,216 | -0.07(-0.26%) |
Apr 08, 2013 | 25.78 | 25.95 | 25.63 | 25.95 | 77,343 | +0.28(+1.09%) |
Apr 05, 2013 | 25.63 | 25.70 | 25.53 | 25.67 | 81,847 | -0.21(-0.80%) |
Apr 04, 2013 | 25.77 | 25.91 | 25.77 | 25.88 | 88,457 | +0.10(+0.40%) |
Apr 03, 2013 | 26.06 | 26.08 | 25.70 | 25.77 | 60,954 | -0.29(-1.10%) |
Apr 02, 2013 | 26.17 | 26.17 | 25.96 | 26.06 | 278,787 | +0.20(+0.78%) |