Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 23.83 | 23.83 | 23.71 | 23.80 | 156,554 | +0.11(+0.47%) |
Jun 26, 2013 | 23.55 | 23.70 | 23.55 | 23.69 | 113,017 | +0.15(+0.66%) |
Jun 25, 2013 | 23.46 | 23.56 | 23.46 | 23.53 | 82,674 | +0.13(+0.55%) |
Jun 24, 2013 | 23.48 | 23.50 | 23.29 | 23.40 | 194,604 | -0.17(-0.73%) |
Jun 21, 2013 | 23.80 | 23.80 | 23.54 | 23.58 | 119,334 | -0.07(-0.32%) |
Jun 20, 2013 | 23.95 | 23.95 | 23.61 | 23.65 | 86,498 | -1.03(-4.19%) |
Jun 19, 2013 | 24.24 | 24.69 | 23.99 | 24.69 | 564,717 | +0.48(+1.99%) |
Jun 18, 2013 | 24.07 | 24.21 | 24.07 | 24.20 | 68,608 | +0.06(+0.25%) |
Jun 17, 2013 | 24.10 | 24.21 | 24.07 | 24.14 | 73,665 | +0.06(+0.25%) |
Jun 14, 2013 | 24.14 | 24.15 | 24.06 | 24.08 | 123,852 | -0.02(-0.07%) |
Jun 13, 2013 | 23.98 | 24.12 | 23.96 | 24.10 | 128,333 | +0.13(+0.54%) |
Jun 12, 2013 | 24.16 | 24.16 | 23.92 | 23.97 | 170,232 | -0.09(-0.36%) |
Jun 11, 2013 | 24.16 | 24.16 | 23.98 | 24.06 | 100,333 | -0.11(-0.46%) |
Jun 10, 2013 | 24.24 | 24.24 | 24.15 | 24.17 | 137,012 | -0.04(-0.18%) |
Jun 07, 2013 | 24.13 | 24.21 | 24.12 | 24.21 | 88,251 | +0.08(+0.32%) |
Jun 06, 2013 | 24.08 | 24.14 | 24.05 | 24.14 | 674,589 | +0.03(+0.11%) |
Jun 05, 2013 | 24.26 | 24.26 | 24.09 | 24.11 | 66,707 | -0.14(-0.57%) |
Jun 04, 2013 | 24.33 | 24.33 | 24.21 | 24.25 | 94,948 | -0.06(-0.25%) |
Jun 03, 2013 | 24.36 | 24.36 | 24.21 | 24.31 | 59,317 | -0.17(-0.70%) |
May 31, 2013 | 24.45 | 24.48 | 24.27 | 24.48 | 63,895 | +0.03(+0.11%) |
May 30, 2013 | 24.42 | 24.45 | 24.37 | 24.45 | 69,703 | +0.06(+0.25%) |
May 29, 2013 | 24.47 | 24.47 | 24.32 | 24.39 | 320,672 | -0.06(-0.25%) |
May 28, 2013 | 24.59 | 24.59 | 24.45 | 24.45 | 91,296 | -0.01(-0.04%) |
May 24, 2013 | 24.50 | 24.50 | 24.42 | 24.46 | 62,854 | -0.03(-0.14%) |
May 23, 2013 | 24.52 | 24.52 | 24.38 | 24.50 | 92,859 | -0.05(-0.21%) |
May 22, 2013 | 24.70 | 24.74 | 24.52 | 24.55 | 76,197 | -0.14(-0.56%) |
May 21, 2013 | 24.68 | 24.70 | 24.59 | 24.69 | 59,536 | -0.12(-0.49%) |
May 20, 2013 | 24.69 | 24.81 | 24.62 | 24.81 | 90,534 | +0.16(+0.66%) |
May 17, 2013 | 24.63 | 24.65 | 24.59 | 24.64 | 67,624 | +0.08(+0.32%) |
May 16, 2013 | 24.57 | 24.64 | 24.57 | 24.57 | 66,405 | -0.12(-0.49%) |
May 15, 2013 | 24.60 | 24.69 | 24.57 | 24.69 | 136,992 | -0.53(-2.11%) |
May 13, 2013 | 24.59 | 25.22 | 24.51 | 25.22 | 66,033 | +0.65(+2.66%) |
May 10, 2013 | 24.57 | 24.57 | 24.50 | 24.57 | 114,033 | +0.01(+0.03%) |
May 09, 2013 | 24.59 | 24.61 | 24.54 | 24.56 | 92,491 | -0.03(-0.14%) |
May 08, 2013 | 24.48 | 24.59 | 24.48 | 24.59 | 146,152 | +0.03(+0.14%) |
May 07, 2013 | 24.55 | 24.56 | 24.49 | 24.56 | 84,227 | +0.02(+0.07%) |
May 06, 2013 | 24.54 | 24.54 | 24.48 | 24.54 | 630,947 | +0.08(+0.32%) |
May 03, 2013 | 24.49 | 24.56 | 24.46 | 24.46 | 128,693 | -0.03(-0.11%) |
May 02, 2013 | 24.44 | 24.49 | 24.38 | 24.49 | 73,776 | +0.09(+0.39%) |
May 01, 2013 | 24.49 | 24.49 | 24.37 | 24.39 | 40,719 | -0.07(-0.28%) |
Apr 30, 2013 | 24.38 | 24.46 | 24.38 | 24.46 | 43,105 | +0.01(+0.04%) |
Apr 29, 2013 | 24.43 | 24.47 | 24.40 | 24.45 | 73,980 | +0.07(+0.28%) |
Apr 26, 2013 | 24.40 | 24.40 | 24.35 | 24.38 | 58,241 | +0.01(+0.04%) |
Apr 25, 2013 | 24.35 | 24.39 | 24.35 | 24.38 | 109,891 | +0.04(+0.18%) |
Apr 24, 2013 | 24.32 | 24.35 | 24.28 | 24.33 | 124,063 | +0.00(+0.00%) |
Apr 23, 2013 | 24.19 | 24.33 | 24.19 | 24.33 | 41,646 | +0.13(+0.53%) |
Apr 22, 2013 | 24.15 | 24.19 | 24.11 | 24.20 | 66,338 | +0.01(+0.04%) |
Apr 19, 2013 | 24.14 | 24.20 | 24.10 | 24.20 | 82,892 | +0.10(+0.43%) |
Apr 18, 2013 | 24.10 | 24.14 | 24.05 | 24.09 | 90,362 | -0.04(-0.17%) |
Apr 17, 2013 | 24.24 | 24.25 | 24.07 | 24.13 | 56,548 | -0.12(-0.50%) |
Apr 16, 2013 | 24.30 | 24.30 | 24.18 | 24.26 | 314,202 | +0.00(+0.00%) |
Apr 15, 2013 | 24.31 | 24.37 | 24.18 | 24.26 | 64,874 | -0.12(-0.49%) |
Apr 12, 2013 | 24.32 | 24.38 | 24.23 | 24.38 | 94,652 | +0.08(+0.32%) |
Apr 11, 2013 | 24.29 | 24.32 | 24.27 | 24.30 | 101,991 | +0.01(+0.05%) |
Apr 10, 2013 | 24.17 | 24.29 | 24.17 | 24.29 | 84,228 | +0.17(+0.70%) |
Apr 09, 2013 | 24.15 | 24.20 | 24.12 | 24.12 | 87,388 | -0.03(-0.14%) |
Apr 08, 2013 | 24.12 | 24.15 | 24.09 | 24.15 | 75,806 | +0.03(+0.11%) |
Apr 05, 2013 | 24.10 | 24.13 | 23.97 | 24.12 | 52,609 | -0.00(-0.01%) |
Apr 04, 2013 | 24.08 | 24.13 | 24.05 | 24.13 | 49,782 | +0.06(+0.25%) |
Apr 03, 2013 | 24.14 | 24.18 | 24.04 | 24.07 | 61,886 | -0.03(-0.11%) |
Apr 02, 2013 | 24.13 | 24.17 | 24.02 | 24.09 | 149,089 | -0.01(-0.04%) |