Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.94 | 25.42 | 24.88 | 25.19 | 6,181,233 | +0.15(+0.59%) |
Jun 27, 2013 | 25.10 | 25.28 | 24.99 | 25.04 | 2,887,282 | +0.10(+0.39%) |
Jun 26, 2013 | 24.82 | 25.05 | 24.73 | 24.94 | 5,385,213 | +0.30(+1.24%) |
Jun 25, 2013 | 24.75 | 24.75 | 24.40 | 24.64 | 4,266,939 | +0.18(+0.73%) |
Jun 24, 2013 | 24.33 | 24.76 | 24.29 | 24.46 | 4,069,417 | -0.12(-0.48%) |
Jun 21, 2013 | 24.52 | 24.88 | 24.34 | 24.58 | 8,446,630 | +0.36(+1.47%) |
Jun 20, 2013 | 24.50 | 24.61 | 24.21 | 24.22 | 5,119,298 | -0.48(-1.95%) |
Jun 19, 2013 | 25.15 | 25.34 | 24.69 | 24.70 | 5,726,062 | -0.42(-1.68%) |
Jun 18, 2013 | 24.68 | 25.16 | 24.68 | 25.13 | 3,726,559 | +0.42(+1.68%) |
Jun 17, 2013 | 24.68 | 24.88 | 24.53 | 24.71 | 3,212,560 | +0.14(+0.57%) |
Jun 14, 2013 | 24.74 | 25.02 | 24.53 | 24.57 | 3,047,030 | -0.23(-0.93%) |
Jun 13, 2013 | 24.41 | 24.86 | 24.21 | 24.80 | 3,866,997 | +0.37(+1.52%) |
Jun 12, 2013 | 24.76 | 24.88 | 24.30 | 24.43 | 5,013,247 | -0.17(-0.69%) |
Jun 11, 2013 | 24.36 | 24.71 | 24.26 | 24.60 | 4,530,308 | +0.01(+0.06%) |
Jun 10, 2013 | 24.53 | 24.69 | 24.33 | 24.59 | 3,798,094 | +0.14(+0.58%) |
Jun 07, 2013 | 24.50 | 24.71 | 24.29 | 24.45 | 4,027,121 | +0.19(+0.80%) |
Jun 06, 2013 | 24.30 | 24.31 | 23.93 | 24.25 | 3,385,464 | +0.04(+0.15%) |
Jun 05, 2013 | 24.45 | 24.47 | 24.12 | 24.21 | 4,696,969 | -0.30(-1.21%) |
Jun 04, 2013 | 24.28 | 24.62 | 24.23 | 24.51 | 4,589,783 | +0.26(+1.07%) |
Jun 03, 2013 | 24.00 | 24.30 | 23.69 | 24.25 | 5,119,347 | +0.31(+1.30%) |
May 31, 2013 | 24.61 | 24.62 | 23.94 | 23.94 | 7,296,566 | -0.80(-3.24%) |
May 30, 2013 | 24.91 | 24.96 | 24.71 | 24.74 | 3,521,821 | -0.09(-0.36%) |
May 29, 2013 | 25.25 | 25.25 | 24.72 | 24.83 | 5,840,998 | -0.53(-2.08%) |
May 28, 2013 | 25.38 | 25.48 | 25.24 | 25.36 | 4,257,778 | +0.19(+0.77%) |
May 24, 2013 | 25.30 | 25.34 | 25.08 | 25.17 | 2,844,373 | -0.21(-0.82%) |
May 23, 2013 | 25.03 | 25.45 | 24.94 | 25.37 | 4,211,572 | +0.01(+0.06%) |
May 22, 2013 | 25.76 | 26.00 | 25.28 | 25.36 | 7,189,223 | -0.42(-1.64%) |
May 21, 2013 | 25.48 | 25.86 | 25.40 | 25.78 | 4,886,144 | +0.23(+0.90%) |
May 20, 2013 | 25.96 | 26.00 | 25.51 | 25.55 | 6,373,481 | -0.45(-1.71%) |
May 17, 2013 | 25.40 | 26.03 | 25.27 | 26.00 | 8,438,018 | +0.62(+2.46%) |
May 16, 2013 | 25.54 | 25.69 | 25.27 | 25.37 | 6,742,795 | -0.41(-1.58%) |
May 15, 2013 | 25.23 | 25.88 | 25.17 | 25.78 | 7,176,797 | +0.68(+2.69%) |
May 13, 2013 | 25.15 | 25.19 | 24.92 | 25.11 | 4,702,101 | -0.05(-0.21%) |
May 10, 2013 | 25.01 | 25.25 | 24.97 | 25.16 | 4,851,257 | +0.11(+0.44%) |
May 09, 2013 | 25.36 | 25.48 | 25.01 | 25.05 | 5,142,720 | -0.36(-1.42%) |
May 08, 2013 | 25.28 | 25.41 | 25.05 | 25.41 | 4,657,061 | +0.04(+0.17%) |
May 07, 2013 | 25.12 | 25.36 | 24.96 | 25.36 | 4,550,074 | +0.34(+1.36%) |
May 06, 2013 | 25.19 | 25.23 | 24.89 | 25.02 | 3,855,958 | -0.24(-0.94%) |
May 03, 2013 | 24.99 | 25.29 | 24.82 | 25.26 | 5,420,258 | +0.44(+1.79%) |
May 02, 2013 | 24.26 | 25.05 | 24.18 | 24.82 | 8,260,141 | +0.01(+0.06%) |
May 01, 2013 | 24.96 | 25.11 | 24.75 | 24.80 | 6,965,585 | -0.27(-1.06%) |
Apr 30, 2013 | 25.11 | 25.14 | 24.85 | 25.07 | 6,126,753 | -0.07(-0.26%) |
Apr 29, 2013 | 24.78 | 25.25 | 24.75 | 25.14 | 6,999,229 | +0.41(+1.67%) |
Apr 26, 2013 | 24.67 | 24.86 | 24.51 | 24.72 | 7,812,912 | +0.21(+0.87%) |
Apr 25, 2013 | 24.09 | 24.54 | 23.90 | 24.51 | 6,750,177 | +0.58(+2.44%) |
Apr 24, 2013 | 24.09 | 24.25 | 23.89 | 23.92 | 4,179,630 | -0.12(-0.49%) |
Apr 23, 2013 | 23.88 | 24.05 | 23.66 | 24.04 | 5,151,886 | +0.24(+1.02%) |
Apr 22, 2013 | 23.75 | 23.87 | 23.56 | 23.80 | 4,500,954 | +0.03(+0.12%) |
Apr 19, 2013 | 23.64 | 23.84 | 23.60 | 23.77 | 8,261,324 | +0.20(+0.85%) |
Apr 18, 2013 | 23.69 | 23.76 | 23.41 | 23.57 | 5,994,450 | -0.12(-0.50%) |
Apr 17, 2013 | 23.56 | 23.75 | 23.28 | 23.69 | 6,880,064 | -0.08(-0.34%) |
Apr 16, 2013 | 23.36 | 23.84 | 23.27 | 23.77 | 5,721,673 | +0.49(+2.09%) |
Apr 15, 2013 | 23.99 | 24.08 | 23.27 | 23.28 | 9,374,491 | -0.83(-3.43%) |
Apr 12, 2013 | 24.29 | 24.45 | 23.97 | 24.11 | 7,440,092 | -0.25(-1.03%) |
Apr 11, 2013 | 24.46 | 24.52 | 24.28 | 24.36 | 4,411,596 | -0.14(-0.57%) |
Apr 10, 2013 | 24.22 | 24.54 | 24.09 | 24.50 | 5,444,197 | +0.32(+1.34%) |
Apr 09, 2013 | 24.56 | 24.56 | 23.91 | 24.18 | 8,273,569 | -0.44(-1.77%) |
Apr 08, 2013 | 24.46 | 24.61 | 24.36 | 24.61 | 3,712,184 | +0.11(+0.45%) |
Apr 05, 2013 | 24.52 | 24.56 | 24.26 | 24.50 | 4,448,979 | -0.31(-1.25%) |
Apr 04, 2013 | 24.54 | 24.81 | 24.45 | 24.81 | 5,436,507 | +0.27(+1.08%) |
Apr 03, 2013 | 25.15 | 25.19 | 24.43 | 24.54 | 8,865,865 | -0.65(-2.58%) |
Apr 02, 2013 | 24.93 | 25.32 | 24.83 | 25.19 | 9,347,602 | +0.31(+1.25%) |