Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 23.98 | 24.37 | 23.79 | 24.07 | 963,775 | +0.06(+0.25%) |
Jun 27, 2013 | 23.99 | 24.20 | 23.98 | 24.01 | 842,002 | +0.13(+0.56%) |
Jun 26, 2013 | 23.61 | 23.98 | 23.61 | 23.88 | 1,266,287 | +0.43(+1.82%) |
Jun 25, 2013 | 23.02 | 23.52 | 22.93 | 23.45 | 1,515,680 | +0.50(+2.18%) |
Jun 24, 2013 | 22.61 | 23.09 | 22.47 | 22.95 | 2,115,003 | +0.02(+0.09%) |
Jun 21, 2013 | 23.20 | 23.29 | 22.83 | 22.93 | 2,155,504 | -0.21(-0.90%) |
Jun 20, 2013 | 23.30 | 23.40 | 23.08 | 23.14 | 2,538,723 | -0.65(-2.73%) |
Jun 19, 2013 | 24.30 | 24.44 | 23.64 | 23.78 | 1,288,698 | -0.55(-2.25%) |
Jun 18, 2013 | 24.22 | 24.47 | 24.12 | 24.33 | 1,177,945 | +0.13(+0.52%) |
Jun 17, 2013 | 23.84 | 24.30 | 23.81 | 24.20 | 1,265,121 | +0.57(+2.40%) |
Jun 14, 2013 | 23.73 | 23.94 | 23.57 | 23.64 | 854,943 | -0.14(-0.59%) |
Jun 13, 2013 | 23.20 | 23.82 | 23.00 | 23.78 | 1,613,086 | +0.53(+2.27%) |
Jun 12, 2013 | 23.60 | 23.60 | 23.17 | 23.25 | 1,517,472 | -0.31(-1.31%) |
Jun 11, 2013 | 23.59 | 23.76 | 23.35 | 23.56 | 1,487,532 | -0.27(-1.15%) |
Jun 10, 2013 | 23.86 | 23.91 | 23.66 | 23.83 | 1,069,222 | +0.03(+0.14%) |
Jun 07, 2013 | 23.74 | 23.93 | 23.58 | 23.80 | 975,349 | +0.17(+0.71%) |
Jun 06, 2013 | 23.15 | 23.65 | 23.02 | 23.63 | 1,624,022 | +0.45(+1.93%) |
Jun 05, 2013 | 23.20 | 23.32 | 22.98 | 23.18 | 1,636,195 | -0.16(-0.69%) |
Jun 04, 2013 | 23.62 | 23.62 | 23.29 | 23.34 | 1,053,221 | -0.31(-1.30%) |
Jun 03, 2013 | 23.52 | 23.72 | 23.47 | 23.65 | 1,220,941 | +0.15(+0.65%) |
May 31, 2013 | 23.85 | 23.95 | 23.50 | 23.50 | 1,316,844 | -0.43(-1.79%) |
May 30, 2013 | 24.14 | 24.14 | 23.86 | 23.92 | 1,905,085 | -0.26(-1.08%) |
May 29, 2013 | 24.38 | 24.45 | 24.00 | 24.18 | 1,281,350 | -0.35(-1.42%) |
May 28, 2013 | 24.71 | 24.80 | 24.51 | 24.53 | 1,555,101 | +0.11(+0.47%) |
May 24, 2013 | 24.27 | 24.48 | 24.15 | 24.42 | 922,705 | -0.04(-0.16%) |
May 23, 2013 | 24.85 | 24.89 | 24.39 | 24.46 | 966,881 | -0.52(-2.09%) |
May 22, 2013 | 25.41 | 25.59 | 24.90 | 24.98 | 966,670 | -0.39(-1.55%) |
May 21, 2013 | 25.36 | 25.59 | 25.32 | 25.37 | 881,061 | +0.03(+0.11%) |
May 20, 2013 | 25.41 | 25.55 | 25.29 | 25.35 | 647,653 | -0.13(-0.50%) |
May 17, 2013 | 25.49 | 25.54 | 25.21 | 25.47 | 1,086,562 | -0.02(-0.08%) |
May 16, 2013 | 25.59 | 25.80 | 25.45 | 25.49 | 910,699 | -0.10(-0.39%) |
May 15, 2013 | 25.55 | 25.72 | 25.52 | 25.59 | 1,701,718 | +0.15(+0.60%) |
May 13, 2013 | 25.49 | 25.54 | 25.33 | 25.44 | 873,437 | -0.05(-0.18%) |
May 10, 2013 | 25.45 | 25.53 | 25.17 | 25.49 | 1,899,566 | -0.05(-0.18%) |
May 09, 2013 | 26.10 | 26.16 | 25.43 | 25.53 | 1,534,708 | -0.61(-2.33%) |
May 08, 2013 | 25.86 | 26.15 | 25.82 | 26.14 | 1,558,309 | +0.24(+0.93%) |
May 07, 2013 | 26.00 | 26.08 | 25.79 | 25.90 | 2,463,237 | -0.03(-0.10%) |
May 06, 2013 | 25.83 | 26.00 | 25.83 | 25.93 | 2,011,948 | +0.16(+0.62%) |
May 03, 2013 | 26.00 | 26.00 | 25.74 | 25.77 | 1,139,894 | -0.03(-0.10%) |
May 02, 2013 | 25.72 | 25.96 | 25.55 | 25.80 | 1,583,173 | +0.13(+0.49%) |
May 01, 2013 | 25.73 | 25.95 | 25.65 | 25.67 | 1,225,317 | -0.12(-0.47%) |
Apr 30, 2013 | 25.49 | 25.86 | 25.23 | 25.79 | 1,534,691 | +0.25(+0.99%) |
Apr 29, 2013 | 25.07 | 25.61 | 25.07 | 25.53 | 1,407,638 | +0.68(+2.75%) |
Apr 26, 2013 | 24.89 | 24.94 | 24.55 | 24.85 | 956,554 | -0.03(-0.13%) |
Apr 25, 2013 | 24.89 | 25.10 | 24.85 | 24.89 | 1,585,488 | +0.02(+0.08%) |
Apr 24, 2013 | 24.47 | 24.90 | 24.37 | 24.87 | 1,386,649 | +0.43(+1.76%) |
Apr 23, 2013 | 24.41 | 24.62 | 24.22 | 24.43 | 1,138,257 | +0.17(+0.68%) |
Apr 22, 2013 | 24.41 | 24.43 | 24.11 | 24.27 | 1,175,727 | -0.15(-0.60%) |
Apr 19, 2013 | 24.07 | 24.42 | 23.78 | 24.41 | 1,187,421 | +0.42(+1.74%) |
Apr 18, 2013 | 24.08 | 24.16 | 23.89 | 24.00 | 1,726,941 | +0.01(+0.03%) |
Apr 17, 2013 | 24.32 | 24.32 | 23.70 | 23.99 | 1,820,256 | -0.48(-1.98%) |
Apr 16, 2013 | 24.01 | 24.51 | 23.81 | 24.47 | 1,961,738 | +0.62(+2.61%) |
Apr 15, 2013 | 24.65 | 24.90 | 23.85 | 23.85 | 2,164,960 | -1.31(-5.19%) |
Apr 12, 2013 | 25.18 | 25.32 | 24.99 | 25.16 | 1,256,586 | -0.17(-0.65%) |
Apr 11, 2013 | 25.06 | 25.39 | 25.06 | 25.32 | 1,424,437 | +0.23(+0.90%) |
Apr 10, 2013 | 24.77 | 25.26 | 24.75 | 25.10 | 1,374,923 | +0.40(+1.61%) |
Apr 09, 2013 | 24.61 | 24.78 | 24.42 | 24.70 | 1,317,927 | +0.03(+0.13%) |
Apr 08, 2013 | 24.36 | 24.67 | 24.14 | 24.67 | 1,400,148 | +0.38(+1.56%) |
Apr 05, 2013 | 24.00 | 24.29 | 23.78 | 24.29 | 1,313,526 | +0.01(+0.03%) |
Apr 04, 2013 | 24.13 | 24.43 | 24.12 | 24.28 | 1,385,983 | +0.17(+0.72%) |
Apr 03, 2013 | 24.39 | 24.48 | 23.99 | 24.11 | 1,151,258 | -0.27(-1.11%) |
Apr 02, 2013 | 24.16 | 24.45 | 24.16 | 24.38 | 1,281,033 | +0.26(+1.07%) |