Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 26.03 | 26.51 | 25.95 | 26.43 | 172,485 | +0.49(+1.87%) |
Jun 27, 2013 | 25.22 | 26.05 | 25.22 | 25.94 | 244,060 | +0.71(+2.81%) |
Jun 26, 2013 | 25.26 | 25.45 | 25.06 | 25.24 | 109,178 | +0.06(+0.23%) |
Jun 25, 2013 | 25.01 | 25.25 | 24.79 | 25.18 | 139,542 | +0.28(+1.13%) |
Jun 24, 2013 | 24.83 | 25.03 | 24.51 | 24.90 | 294,232 | -0.07(-0.28%) |
Jun 21, 2013 | 24.96 | 25.27 | 24.64 | 24.97 | 306,105 | +0.00(+0.00%) |
Jun 20, 2013 | 26.02 | 26.02 | 24.83 | 24.97 | 852,882 | -1.14(-4.35%) |
Jun 19, 2013 | 26.31 | 26.35 | 25.87 | 26.10 | 180,969 | -0.28(-1.06%) |
Jun 18, 2013 | 26.47 | 26.56 | 26.33 | 26.38 | 231,860 | +0.07(+0.27%) |
Jun 17, 2013 | 26.31 | 26.49 | 26.16 | 26.31 | 340,567 | +0.28(+1.08%) |
Jun 14, 2013 | 25.71 | 26.19 | 25.69 | 26.03 | 368,394 | +0.24(+0.94%) |
Jun 13, 2013 | 25.59 | 25.84 | 25.48 | 25.79 | 146,336 | +0.11(+0.42%) |
Jun 12, 2013 | 25.46 | 25.78 | 25.42 | 25.68 | 263,608 | +0.22(+0.85%) |
Jun 11, 2013 | 25.39 | 25.64 | 25.38 | 25.46 | 610,090 | -0.07(-0.27%) |
Jun 10, 2013 | 25.44 | 25.54 | 25.38 | 25.54 | 165,508 | +0.05(+0.20%) |
Jun 07, 2013 | 25.72 | 25.85 | 25.38 | 25.48 | 281,024 | -0.20(-0.77%) |
Jun 06, 2013 | 25.61 | 25.71 | 25.19 | 25.68 | 358,315 | +0.03(+0.10%) |
Jun 05, 2013 | 25.74 | 25.95 | 25.61 | 25.66 | 236,878 | -0.22(-0.86%) |
Jun 04, 2013 | 25.71 | 26.01 | 25.69 | 25.88 | 153,084 | +0.12(+0.47%) |
Jun 03, 2013 | 25.66 | 25.98 | 25.54 | 25.76 | 220,444 | +0.04(+0.16%) |
May 31, 2013 | 26.30 | 26.34 | 25.72 | 25.72 | 507,961 | -0.62(-2.36%) |
May 30, 2013 | 26.69 | 26.74 | 25.93 | 26.34 | 381,963 | -0.38(-1.41%) |
May 29, 2013 | 26.90 | 27.01 | 26.72 | 26.72 | 155,453 | -0.31(-1.16%) |
May 28, 2013 | 27.02 | 27.33 | 27.02 | 27.03 | 178,724 | +0.28(+1.06%) |
May 24, 2013 | 26.84 | 27.02 | 26.65 | 26.75 | 315,752 | -0.11(-0.40%) |
May 23, 2013 | 27.03 | 27.13 | 26.65 | 26.85 | 609,071 | -0.42(-1.54%) |
May 22, 2013 | 27.74 | 27.78 | 27.16 | 27.28 | 151,827 | -0.38(-1.39%) |
May 21, 2013 | 27.69 | 27.75 | 27.36 | 27.66 | 135,492 | +0.06(+0.23%) |
May 20, 2013 | 27.65 | 27.77 | 27.58 | 27.60 | 188,624 | -0.04(-0.16%) |
May 17, 2013 | 27.71 | 27.84 | 27.42 | 27.64 | 460,499 | +0.11(+0.39%) |
May 16, 2013 | 27.43 | 27.62 | 27.23 | 27.53 | 229,729 | +0.28(+1.04%) |
May 15, 2013 | 27.46 | 27.63 | 27.19 | 27.25 | 513,860 | +0.36(+1.33%) |
May 13, 2013 | 26.72 | 27.02 | 26.67 | 26.89 | 321,981 | +0.23(+0.85%) |
May 10, 2013 | 26.62 | 26.72 | 26.29 | 26.67 | 188,288 | -0.01(-0.05%) |
May 09, 2013 | 26.79 | 26.86 | 26.53 | 26.68 | 161,821 | +0.01(+0.02%) |
May 08, 2013 | 26.62 | 27.01 | 26.31 | 26.67 | 374,268 | +0.11(+0.40%) |
May 07, 2013 | 26.54 | 26.67 | 26.47 | 26.57 | 213,917 | -0.01(-0.02%) |
May 06, 2013 | 26.40 | 26.61 | 26.28 | 26.57 | 374,583 | +0.18(+0.69%) |
May 03, 2013 | 26.40 | 26.42 | 26.25 | 26.39 | 219,389 | +0.14(+0.53%) |
May 02, 2013 | 26.40 | 26.50 | 25.95 | 26.25 | 399,075 | -0.15(-0.57%) |
May 01, 2013 | 26.36 | 26.66 | 26.28 | 26.40 | 315,562 | +0.00(+0.00%) |
Apr 30, 2013 | 26.40 | 26.49 | 26.31 | 26.40 | 197,122 | -0.01(-0.02%) |
Apr 29, 2013 | 26.40 | 26.53 | 26.16 | 26.41 | 216,130 | +0.01(+0.05%) |
Apr 26, 2013 | 26.35 | 26.44 | 26.25 | 26.40 | 155,485 | +0.00(+0.00%) |
Apr 25, 2013 | 26.41 | 26.55 | 26.25 | 26.40 | 164,086 | -0.09(-0.36%) |
Apr 24, 2013 | 26.40 | 26.75 | 26.26 | 26.49 | 153,654 | +0.07(+0.26%) |
Apr 23, 2013 | 26.69 | 27.03 | 26.38 | 26.42 | 429,226 | -0.17(-0.64%) |
Apr 22, 2013 | 26.29 | 26.95 | 26.27 | 26.59 | 412,526 | +0.35(+1.32%) |
Apr 19, 2013 | 26.02 | 26.31 | 25.96 | 26.25 | 366,574 | +0.28(+1.07%) |
Apr 18, 2013 | 25.90 | 26.07 | 25.78 | 25.97 | 227,817 | +0.07(+0.27%) |
Apr 17, 2013 | 25.84 | 26.03 | 25.78 | 25.90 | 216,446 | +0.00(+0.00%) |
Apr 16, 2013 | 25.82 | 25.96 | 25.47 | 25.90 | 335,210 | +0.14(+0.56%) |
Apr 15, 2013 | 25.69 | 25.95 | 25.66 | 25.75 | 193,787 | -0.06(-0.22%) |
Apr 12, 2013 | 25.50 | 25.86 | 25.43 | 25.81 | 234,901 | +0.21(+0.84%) |
Apr 11, 2013 | 25.36 | 25.65 | 25.14 | 25.60 | 382,025 | +0.26(+1.04%) |
Apr 10, 2013 | 25.45 | 25.53 | 25.24 | 25.33 | 211,687 | -0.07(-0.27%) |
Apr 09, 2013 | 25.47 | 25.49 | 25.33 | 25.40 | 152,464 | -0.06(-0.22%) |
Apr 08, 2013 | 25.34 | 25.50 | 25.18 | 25.46 | 165,529 | +0.06(+0.25%) |
Apr 05, 2013 | 25.03 | 25.46 | 24.91 | 25.40 | 306,061 | +0.10(+0.40%) |
Apr 04, 2013 | 25.30 | 25.52 | 25.05 | 25.30 | 639,275 | -0.09(-0.37%) |
Apr 03, 2013 | 25.15 | 25.39 | 24.96 | 25.39 | 613,105 | +0.06(+0.22%) |
Apr 02, 2013 | 25.14 | 25.38 | 24.95 | 25.33 | 324,999 | +0.26(+1.05%) |