Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.62 | 24.86 | 24.48 | 24.50 | 796,055 | -0.20(-0.81%) |
Jun 27, 2013 | 24.58 | 24.76 | 24.52 | 24.70 | 386,376 | +0.23(+0.93%) |
Jun 26, 2013 | 24.32 | 24.65 | 24.28 | 24.48 | 599,345 | +0.38(+1.56%) |
Jun 25, 2013 | 24.38 | 24.54 | 24.08 | 24.10 | 402,117 | -0.12(-0.51%) |
Jun 24, 2013 | 24.49 | 24.49 | 24.05 | 24.22 | 509,078 | -0.46(-1.88%) |
Jun 21, 2013 | 24.73 | 24.95 | 24.26 | 24.69 | 952,786 | +0.04(+0.18%) |
Jun 20, 2013 | 24.67 | 24.76 | 24.28 | 24.64 | 514,317 | -0.24(-0.98%) |
Jun 19, 2013 | 25.48 | 25.64 | 24.83 | 24.89 | 286,833 | -0.59(-2.30%) |
Jun 18, 2013 | 25.23 | 25.57 | 25.03 | 25.47 | 320,167 | +0.25(+0.97%) |
Jun 17, 2013 | 24.97 | 25.25 | 24.89 | 25.23 | 678,797 | +0.52(+2.09%) |
Jun 14, 2013 | 24.67 | 24.83 | 24.56 | 24.71 | 312,852 | +0.06(+0.25%) |
Jun 13, 2013 | 24.08 | 24.72 | 24.04 | 24.65 | 420,870 | +0.53(+2.21%) |
Jun 12, 2013 | 24.41 | 24.54 | 23.94 | 24.12 | 616,591 | -0.15(-0.61%) |
Jun 11, 2013 | 24.28 | 24.52 | 24.08 | 24.27 | 421,747 | -0.18(-0.75%) |
Jun 10, 2013 | 24.39 | 24.65 | 24.34 | 24.45 | 529,482 | +0.10(+0.39%) |
Jun 07, 2013 | 24.36 | 24.44 | 24.06 | 24.35 | 441,439 | +0.14(+0.58%) |
Jun 06, 2013 | 24.11 | 24.21 | 23.86 | 24.21 | 542,834 | +0.10(+0.40%) |
Jun 05, 2013 | 24.07 | 24.36 | 23.99 | 24.12 | 556,499 | -0.02(-0.07%) |
Jun 04, 2013 | 24.31 | 24.49 | 23.89 | 24.14 | 366,298 | -0.19(-0.77%) |
Jun 03, 2013 | 24.62 | 24.79 | 24.16 | 24.32 | 391,584 | -0.24(-0.96%) |
May 31, 2013 | 24.50 | 24.93 | 24.48 | 24.56 | 478,828 | +0.00(+0.00%) |
May 30, 2013 | 24.57 | 24.65 | 24.39 | 24.56 | 436,246 | +0.05(+0.21%) |
May 29, 2013 | 24.63 | 24.67 | 24.15 | 24.51 | 571,186 | -0.19(-0.78%) |
May 28, 2013 | 24.72 | 25.18 | 24.55 | 24.70 | 875,667 | +0.15(+0.61%) |
May 24, 2013 | 24.45 | 24.71 | 24.37 | 24.55 | 286,537 | -0.06(-0.25%) |
May 23, 2013 | 24.48 | 24.76 | 24.37 | 24.61 | 688,087 | -0.15(-0.60%) |
May 22, 2013 | 25.14 | 25.42 | 24.63 | 24.76 | 634,055 | -0.41(-1.63%) |
May 21, 2013 | 25.34 | 25.42 | 25.15 | 25.17 | 352,417 | -0.10(-0.42%) |
May 20, 2013 | 25.07 | 25.40 | 25.07 | 25.28 | 449,180 | +0.17(+0.66%) |
May 17, 2013 | 25.07 | 25.23 | 24.95 | 25.11 | 384,096 | +0.06(+0.24%) |
May 16, 2013 | 25.62 | 25.64 | 24.93 | 25.05 | 400,002 | -0.55(-2.15%) |
May 15, 2013 | 25.29 | 25.72 | 25.10 | 25.60 | 590,480 | +0.74(+2.99%) |
May 13, 2013 | 25.06 | 25.14 | 24.72 | 24.86 | 546,040 | -0.28(-1.11%) |
May 10, 2013 | 25.09 | 25.35 | 25.04 | 25.14 | 333,172 | +0.10(+0.42%) |
May 09, 2013 | 25.07 | 25.33 | 24.91 | 25.03 | 798,285 | -0.04(-0.17%) |
May 08, 2013 | 25.56 | 25.65 | 25.07 | 25.07 | 893,262 | -0.45(-1.75%) |
May 07, 2013 | 25.23 | 25.82 | 25.20 | 25.52 | 515,886 | +0.31(+1.25%) |
May 06, 2013 | 25.00 | 25.36 | 24.93 | 25.21 | 622,664 | +0.28(+1.12%) |
May 03, 2013 | 24.93 | 25.14 | 24.73 | 24.93 | 759,358 | +0.19(+0.78%) |
May 02, 2013 | 24.81 | 25.14 | 24.59 | 24.73 | 790,274 | +0.06(+0.25%) |
May 01, 2013 | 25.02 | 25.10 | 24.54 | 24.67 | 607,044 | -0.43(-1.71%) |
Apr 30, 2013 | 24.74 | 25.11 | 24.63 | 25.10 | 717,601 | +0.37(+1.48%) |
Apr 29, 2013 | 24.80 | 24.97 | 24.50 | 24.73 | 969,949 | +0.04(+0.18%) |
Apr 26, 2013 | 24.36 | 24.83 | 24.44 | 24.69 | 1,164,164 | -0.33(-1.33%) |
Apr 25, 2013 | 24.19 | 25.10 | 24.10 | 25.02 | 1,080,142 | +0.83(+3.43%) |
Apr 24, 2013 | 24.46 | 24.63 | 24.14 | 24.19 | 432,402 | -0.26(-1.07%) |
Apr 23, 2013 | 24.47 | 24.72 | 24.20 | 24.45 | 1,123,471 | -0.33(-1.34%) |
Apr 22, 2013 | 24.73 | 25.00 | 24.51 | 24.79 | 310,135 | -0.16(-0.63%) |
Apr 19, 2013 | 24.51 | 25.21 | 24.44 | 24.94 | 487,600 | +0.55(+2.26%) |
Apr 18, 2013 | 24.51 | 24.55 | 24.25 | 24.39 | 547,794 | -0.13(-0.53%) |
Apr 17, 2013 | 24.61 | 24.86 | 24.40 | 24.52 | 735,645 | -0.21(-0.85%) |
Apr 16, 2013 | 24.68 | 24.74 | 24.43 | 24.73 | 415,905 | +0.22(+0.89%) |
Apr 15, 2013 | 25.01 | 25.11 | 24.45 | 24.51 | 457,928 | -0.62(-2.47%) |
Apr 12, 2013 | 25.18 | 25.46 | 25.06 | 25.14 | 444,095 | -0.11(-0.45%) |
Apr 11, 2013 | 25.30 | 25.67 | 25.14 | 25.25 | 584,802 | -0.02(-0.07%) |
Apr 10, 2013 | 25.01 | 25.35 | 24.84 | 25.27 | 800,195 | +0.33(+1.33%) |
Apr 09, 2013 | 24.71 | 25.10 | 24.66 | 24.93 | 569,987 | +0.29(+1.17%) |
Apr 08, 2013 | 24.22 | 24.65 | 24.17 | 24.65 | 232,502 | +0.46(+1.92%) |
Apr 05, 2013 | 23.75 | 24.20 | 23.54 | 24.18 | 670,061 | +0.13(+0.55%) |
Apr 04, 2013 | 23.81 | 24.06 | 23.61 | 24.05 | 227,765 | +0.28(+1.18%) |
Apr 03, 2013 | 24.37 | 24.41 | 23.54 | 23.77 | 430,868 | -0.61(-2.51%) |
Apr 02, 2013 | 24.77 | 24.85 | 24.27 | 24.38 | 373,882 | -0.37(-1.48%) |