Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 23.92 | 24.35 | 23.69 | 24.16 | 939,934 | +0.76(+3.26%) |
Jun 26, 2013 | 23.65 | 23.73 | 23.22 | 23.40 | 293,549 | +0.01(+0.04%) |
Jun 25, 2013 | 23.03 | 23.61 | 22.79 | 23.39 | 861,447 | +0.46(+2.02%) |
Jun 24, 2013 | 22.89 | 22.97 | 22.01 | 22.93 | 1,047,029 | -0.24(-1.02%) |
Jun 21, 2013 | 23.81 | 23.81 | 22.75 | 23.17 | 835,545 | -0.47(-2.00%) |
Jun 20, 2013 | 24.39 | 24.39 | 23.61 | 23.64 | 447,441 | -0.88(-3.57%) |
Jun 19, 2013 | 24.93 | 24.93 | 24.47 | 24.51 | 201,645 | -0.36(-1.44%) |
Jun 18, 2013 | 24.45 | 24.93 | 24.45 | 24.87 | 324,162 | +0.48(+1.97%) |
Jun 17, 2013 | 24.43 | 24.73 | 24.25 | 24.39 | 190,543 | +0.10(+0.40%) |
Jun 14, 2013 | 24.47 | 24.59 | 24.16 | 24.30 | 305,710 | -0.24(-0.96%) |
Jun 13, 2013 | 24.12 | 24.65 | 23.86 | 24.53 | 795,805 | +0.67(+2.83%) |
Jun 12, 2013 | 24.06 | 24.22 | 23.74 | 23.86 | 304,235 | -0.11(-0.44%) |
Jun 11, 2013 | 23.95 | 24.17 | 23.69 | 23.96 | 336,894 | -0.21(-0.87%) |
Jun 10, 2013 | 23.74 | 24.17 | 23.57 | 24.17 | 562,630 | +0.47(+2.00%) |
Jun 07, 2013 | 24.52 | 24.54 | 23.67 | 23.70 | 679,507 | -0.47(-1.96%) |
Jun 06, 2013 | 23.84 | 24.18 | 23.81 | 24.17 | 461,921 | +0.39(+1.66%) |
Jun 05, 2013 | 24.52 | 24.52 | 23.42 | 23.78 | 988,811 | -0.62(-2.55%) |
Jun 04, 2013 | 25.10 | 25.22 | 24.37 | 24.40 | 1,184,647 | -0.64(-2.55%) |
Jun 03, 2013 | 24.62 | 25.09 | 24.49 | 25.04 | 1,218,480 | +0.52(+2.11%) |
May 31, 2013 | 23.88 | 25.00 | 23.82 | 24.52 | 4,415,657 | +0.47(+1.97%) |
May 30, 2013 | 24.53 | 24.53 | 23.73 | 24.05 | 1,311,069 | -0.61(-2.49%) |
May 29, 2013 | 25.05 | 25.08 | 24.03 | 24.66 | 694,659 | -0.63(-2.49%) |
May 28, 2013 | 25.34 | 25.98 | 24.96 | 25.29 | 468,457 | -0.01(-0.03%) |
May 24, 2013 | 25.17 | 25.42 | 24.86 | 25.30 | 234,923 | +0.08(+0.31%) |
May 23, 2013 | 25.26 | 25.42 | 24.71 | 25.22 | 743,329 | -0.56(-2.17%) |
May 22, 2013 | 26.26 | 26.38 | 25.76 | 25.78 | 482,025 | -0.53(-2.00%) |
May 21, 2013 | 26.27 | 26.55 | 26.20 | 26.31 | 358,565 | +0.01(+0.03%) |
May 20, 2013 | 26.20 | 26.73 | 26.19 | 26.30 | 390,019 | +0.13(+0.50%) |
May 17, 2013 | 25.75 | 26.31 | 25.75 | 26.17 | 239,192 | +0.32(+1.22%) |
May 16, 2013 | 26.32 | 26.53 | 25.78 | 25.85 | 546,686 | -0.59(-2.22%) |
May 15, 2013 | 24.66 | 26.63 | 24.61 | 26.44 | 934,534 | +0.57(+2.20%) |
May 13, 2013 | 26.52 | 26.52 | 25.51 | 25.87 | 706,654 | -0.40(-1.53%) |
May 10, 2013 | 25.31 | 26.44 | 25.05 | 26.28 | 1,559,465 | -0.51(-1.90%) |
May 09, 2013 | 26.28 | 27.15 | 26.06 | 26.78 | 1,518,036 | +1.02(+3.94%) |
May 08, 2013 | 26.03 | 26.07 | 25.65 | 25.77 | 554,926 | +0.02(+0.07%) |
May 07, 2013 | 24.86 | 25.93 | 24.71 | 25.75 | 524,103 | +0.97(+3.92%) |
May 06, 2013 | 24.55 | 24.97 | 24.53 | 24.78 | 267,874 | +0.04(+0.18%) |
May 03, 2013 | 24.40 | 25.00 | 24.26 | 24.73 | 303,309 | +0.47(+1.95%) |
May 02, 2013 | 24.00 | 24.36 | 23.93 | 24.26 | 347,158 | +0.36(+1.50%) |
May 01, 2013 | 23.99 | 24.10 | 23.74 | 23.90 | 329,010 | -0.19(-0.80%) |
Apr 30, 2013 | 23.83 | 24.42 | 23.55 | 24.09 | 419,351 | +0.32(+1.36%) |
Apr 29, 2013 | 23.30 | 23.80 | 23.18 | 23.77 | 517,795 | +0.59(+2.53%) |
Apr 26, 2013 | 23.12 | 23.25 | 22.95 | 23.18 | 297,412 | +0.06(+0.27%) |
Apr 25, 2013 | 23.03 | 23.31 | 22.31 | 23.12 | 610,756 | -0.01(-0.04%) |
Apr 24, 2013 | 23.26 | 23.38 | 22.97 | 23.13 | 370,820 | -0.17(-0.71%) |
Apr 23, 2013 | 23.34 | 23.39 | 23.17 | 23.30 | 330,993 | +0.09(+0.38%) |
Apr 22, 2013 | 23.39 | 23.51 | 23.07 | 23.21 | 333,052 | -0.18(-0.75%) |
Apr 19, 2013 | 23.31 | 23.52 | 23.25 | 23.38 | 393,399 | +0.05(+0.23%) |
Apr 18, 2013 | 24.27 | 24.46 | 23.06 | 23.33 | 638,844 | -0.92(-3.79%) |
Apr 17, 2013 | 25.01 | 25.11 | 24.21 | 24.25 | 400,885 | -0.93(-3.69%) |
Apr 16, 2013 | 24.85 | 25.35 | 24.85 | 25.18 | 293,365 | +0.50(+2.02%) |
Apr 15, 2013 | 25.18 | 25.23 | 24.58 | 24.68 | 351,296 | -0.64(-2.53%) |
Apr 12, 2013 | 25.34 | 25.53 | 25.08 | 25.32 | 209,803 | -0.09(-0.34%) |
Apr 11, 2013 | 25.18 | 25.46 | 25.03 | 25.41 | 399,915 | +0.42(+1.68%) |
Apr 10, 2013 | 24.73 | 25.22 | 24.60 | 24.99 | 374,324 | +0.35(+1.42%) |
Apr 09, 2013 | 24.79 | 25.73 | 24.51 | 24.64 | 423,589 | +0.02(+0.07%) |
Apr 08, 2013 | 23.85 | 24.64 | 23.85 | 24.62 | 520,652 | +0.89(+3.77%) |
Apr 05, 2013 | 23.78 | 23.82 | 23.21 | 23.73 | 432,510 | -0.33(-1.38%) |
Apr 04, 2013 | 23.79 | 24.31 | 23.70 | 24.06 | 643,809 | +0.24(+0.99%) |
Apr 03, 2013 | 24.92 | 25.39 | 23.64 | 23.82 | 953,800 | -1.17(-4.70%) |
Apr 02, 2013 | 25.29 | 25.48 | 24.86 | 25.00 | 389,027 | -0.31(-1.21%) |