Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 26.50 | 26.79 | 26.29 | 26.61 | 1,341,413 | +0.01(+0.05%) |
Jun 27, 2013 | 26.48 | 26.76 | 26.35 | 26.60 | 0 | +0.27(+1.02%) |
Jun 26, 2013 | 26.50 | 26.77 | 26.28 | 26.33 | 0 | -0.07(-0.27%) |
Jun 25, 2013 | 26.58 | 26.58 | 26.12 | 26.40 | 0 | +0.04(+0.16%) |
Jun 24, 2013 | 26.29 | 26.52 | 26.20 | 26.36 | 0 | -0.13(-0.48%) |
Jun 21, 2013 | 26.50 | 26.72 | 26.32 | 26.48 | 2,074,176 | +0.08(+0.29%) |
Jun 20, 2013 | 26.82 | 26.87 | 26.31 | 26.41 | 0 | -0.71(-2.61%) |
Jun 19, 2013 | 27.77 | 27.80 | 27.07 | 27.11 | 0 | -0.55(-1.97%) |
Jun 18, 2013 | 27.76 | 27.81 | 27.47 | 27.66 | 853,935 | -0.09(-0.33%) |
Jun 17, 2013 | 27.67 | 27.84 | 27.58 | 27.75 | 0 | +0.32(+1.16%) |
Jun 14, 2013 | 27.53 | 27.69 | 27.37 | 27.43 | 0 | -0.21(-0.74%) |
Jun 13, 2013 | 27.28 | 27.70 | 27.23 | 27.64 | 709,555 | +0.27(+0.98%) |
Jun 12, 2013 | 27.83 | 27.84 | 27.33 | 27.37 | 528,842 | -0.28(-1.02%) |
Jun 11, 2013 | 27.63 | 27.81 | 27.26 | 27.65 | 897,104 | -0.12(-0.43%) |
Jun 10, 2013 | 27.65 | 27.94 | 27.50 | 27.77 | 0 | +0.18(+0.67%) |
Jun 07, 2013 | 27.31 | 27.59 | 27.30 | 27.59 | 0 | +0.40(+1.48%) |
Jun 06, 2013 | 27.23 | 27.25 | 26.82 | 27.18 | 0 | +0.01(+0.03%) |
Jun 05, 2013 | 27.57 | 27.59 | 27.11 | 27.18 | 0 | -0.42(-1.51%) |
Jun 04, 2013 | 27.81 | 27.84 | 27.45 | 27.59 | 0 | -0.16(-0.56%) |
Jun 03, 2013 | 27.64 | 27.75 | 27.30 | 27.75 | 649,652 | +0.09(+0.33%) |
May 31, 2013 | 27.57 | 27.88 | 27.40 | 27.66 | 1,479,546 | +0.00(+0.00%) |
May 30, 2013 | 27.47 | 27.86 | 27.47 | 27.66 | 0 | +0.11(+0.39%) |
May 29, 2013 | 27.79 | 27.88 | 27.44 | 27.55 | 1,094,965 | -0.54(-1.94%) |
May 28, 2013 | 28.03 | 28.24 | 27.77 | 28.10 | 743,319 | +0.35(+1.28%) |
May 24, 2013 | 27.98 | 27.98 | 27.34 | 27.74 | 0 | -0.25(-0.88%) |
May 23, 2013 | 26.85 | 28.05 | 26.85 | 27.99 | 0 | +0.39(+1.41%) |
May 22, 2013 | 27.74 | 28.18 | 27.52 | 27.60 | 0 | -0.16(-0.59%) |
May 21, 2013 | 27.43 | 27.76 | 27.42 | 27.76 | 0 | +0.31(+1.13%) |
May 20, 2013 | 27.41 | 27.57 | 27.35 | 27.45 | 0 | +0.08(+0.28%) |
May 17, 2013 | 27.53 | 27.53 | 27.25 | 27.38 | 0 | -0.03(-0.10%) |
May 16, 2013 | 27.52 | 27.60 | 27.35 | 27.40 | 522,368 | -0.13(-0.49%) |
May 15, 2013 | 27.27 | 27.57 | 27.19 | 27.54 | 0 | +0.33(+1.20%) |
May 13, 2013 | 27.37 | 27.45 | 27.18 | 27.21 | 0 | -0.24(-0.88%) |
May 10, 2013 | 27.51 | 27.58 | 27.38 | 27.45 | 0 | +0.00(+0.00%) |
May 09, 2013 | 27.35 | 27.59 | 27.14 | 27.45 | 0 | -0.05(-0.18%) |
May 08, 2013 | 27.31 | 27.51 | 27.13 | 27.50 | 0 | +0.23(+0.83%) |
May 07, 2013 | 27.14 | 27.35 | 26.96 | 27.28 | 0 | +0.04(+0.13%) |
May 06, 2013 | 27.16 | 27.32 | 27.15 | 27.24 | 0 | +0.04(+0.13%) |
May 03, 2013 | 27.12 | 27.36 | 27.01 | 27.21 | 0 | +0.20(+0.73%) |
May 02, 2013 | 26.62 | 27.06 | 26.55 | 27.01 | 0 | +0.35(+1.30%) |
May 01, 2013 | 26.89 | 26.89 | 26.63 | 26.66 | 0 | -0.20(-0.74%) |
Apr 30, 2013 | 26.62 | 26.87 | 26.50 | 26.86 | 0 | +0.18(+0.66%) |
Apr 29, 2013 | 26.52 | 26.71 | 26.52 | 26.68 | 311,979 | +0.16(+0.61%) |
Apr 26, 2013 | 26.66 | 26.70 | 26.33 | 26.52 | 581,950 | -0.18(-0.69%) |
Apr 25, 2013 | 26.67 | 26.86 | 26.67 | 26.70 | 921,625 | +0.06(+0.21%) |
Apr 24, 2013 | 26.41 | 26.66 | 26.26 | 26.65 | 0 | +0.26(+0.99%) |
Apr 23, 2013 | 26.28 | 26.43 | 26.02 | 26.38 | 588,545 | +0.15(+0.57%) |
Apr 22, 2013 | 26.33 | 26.34 | 26.07 | 26.24 | 497,987 | -0.09(-0.35%) |
Apr 19, 2013 | 25.91 | 26.34 | 25.78 | 26.33 | 669,107 | +0.51(+1.99%) |
Apr 18, 2013 | 25.99 | 26.01 | 25.71 | 25.81 | 773,403 | -0.18(-0.69%) |
Apr 17, 2013 | 26.27 | 26.40 | 25.92 | 25.99 | 1,579,716 | -0.39(-1.48%) |
Apr 16, 2013 | 26.02 | 26.41 | 25.90 | 26.38 | 756,372 | +0.43(+1.66%) |
Apr 15, 2013 | 26.54 | 26.67 | 25.95 | 25.95 | 1,307,655 | -0.43(-1.64%) |
Apr 12, 2013 | 26.36 | 26.55 | 26.30 | 26.38 | 1,373,510 | -0.01(-0.04%) |
Apr 11, 2013 | 26.09 | 26.47 | 25.94 | 26.39 | 1,244,318 | +0.41(+1.57%) |
Apr 10, 2013 | 25.83 | 26.13 | 25.63 | 25.99 | 1,812,255 | +0.21(+0.80%) |
Apr 09, 2013 | 25.70 | 26.16 | 25.38 | 25.78 | 1,914,626 | -0.49(-1.88%) |
Apr 08, 2013 | 25.91 | 26.30 | 25.91 | 26.28 | 639,168 | +0.30(+1.17%) |
Apr 05, 2013 | 25.99 | 26.01 | 25.87 | 25.97 | 655,132 | -0.25(-0.97%) |
Apr 04, 2013 | 26.06 | 26.23 | 25.92 | 26.23 | 905,841 | +0.15(+0.57%) |
Apr 03, 2013 | 26.50 | 26.56 | 25.95 | 26.08 | 1,584,481 | -0.47(-1.75%) |
Apr 02, 2013 | 26.70 | 26.95 | 26.54 | 26.54 | 764,535 | -0.08(-0.32%) |