Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 25.71 | 26.14 | 25.60 | 25.96 | 6,448,618 | -0.06(-0.25%) |
Jun 27, 2013 | 26.29 | 26.31 | 25.41 | 26.02 | 0 | -0.99(-3.66%) |
Jun 26, 2013 | 26.93 | 27.12 | 26.75 | 27.01 | 3,321,798 | +0.26(+0.96%) |
Jun 25, 2013 | 26.78 | 26.83 | 26.41 | 26.75 | 0 | +0.28(+1.06%) |
Jun 24, 2013 | 26.30 | 26.57 | 26.27 | 26.47 | 4,519,527 | +0.05(+0.17%) |
Jun 21, 2013 | 26.28 | 26.51 | 26.07 | 26.43 | 4,695,631 | +0.31(+1.17%) |
Jun 20, 2013 | 26.27 | 26.44 | 26.09 | 26.12 | 0 | -0.44(-1.66%) |
Jun 19, 2013 | 26.85 | 26.95 | 26.55 | 26.56 | 0 | -0.31(-1.16%) |
Jun 18, 2013 | 26.90 | 26.97 | 26.64 | 26.88 | 2,307,875 | -0.03(-0.11%) |
Jun 17, 2013 | 26.62 | 27.02 | 26.56 | 26.90 | 0 | +0.50(+1.88%) |
Jun 14, 2013 | 26.36 | 26.55 | 26.27 | 26.41 | 0 | +0.02(+0.08%) |
Jun 13, 2013 | 26.04 | 26.45 | 25.94 | 26.38 | 2,254,379 | +0.39(+1.50%) |
Jun 12, 2013 | 26.27 | 26.31 | 25.99 | 25.99 | 2,618,929 | -0.13(-0.49%) |
Jun 11, 2013 | 26.23 | 26.44 | 26.11 | 26.12 | 0 | -0.24(-0.92%) |
Jun 10, 2013 | 26.37 | 26.49 | 26.24 | 26.36 | 0 | -0.05(-0.19%) |
Jun 07, 2013 | 26.24 | 26.44 | 26.09 | 26.41 | 0 | +0.31(+1.17%) |
Jun 06, 2013 | 25.70 | 26.14 | 25.70 | 26.11 | 0 | +0.04(+0.16%) |
Jun 05, 2013 | 26.35 | 26.38 | 25.94 | 26.06 | 0 | -0.31(-1.19%) |
Jun 04, 2013 | 26.62 | 26.73 | 26.25 | 26.38 | 0 | -0.20(-0.75%) |
Jun 03, 2013 | 26.65 | 26.80 | 26.47 | 26.58 | 3,679,791 | +0.11(+0.40%) |
May 31, 2013 | 26.69 | 27.02 | 26.47 | 26.47 | 4,711,767 | -0.38(-1.40%) |
May 30, 2013 | 26.90 | 27.05 | 26.71 | 26.85 | 0 | -0.05(-0.18%) |
May 29, 2013 | 26.99 | 27.06 | 26.70 | 26.90 | 2,860,277 | -0.31(-1.12%) |
May 28, 2013 | 27.19 | 27.49 | 27.13 | 27.20 | 2,335,042 | +0.28(+1.06%) |
May 24, 2013 | 26.85 | 26.94 | 26.73 | 26.92 | 0 | -0.06(-0.24%) |
May 23, 2013 | 26.80 | 27.16 | 26.80 | 26.98 | 2,674,238 | -0.02(-0.08%) |
May 22, 2013 | 27.20 | 27.41 | 26.85 | 27.00 | 0 | -0.15(-0.56%) |
May 21, 2013 | 27.14 | 27.26 | 27.06 | 27.16 | 0 | +0.01(+0.04%) |
May 20, 2013 | 27.25 | 27.39 | 27.06 | 27.15 | 0 | -0.24(-0.88%) |
May 17, 2013 | 27.18 | 27.40 | 27.15 | 27.39 | 0 | +0.41(+1.53%) |
May 16, 2013 | 27.40 | 27.43 | 26.95 | 26.97 | 3,935,252 | -0.50(-1.84%) |
May 15, 2013 | 27.12 | 27.49 | 27.06 | 27.48 | 0 | +0.80(+2.98%) |
May 13, 2013 | 26.75 | 26.85 | 26.64 | 26.68 | 0 | -0.15(-0.56%) |
May 10, 2013 | 26.68 | 26.85 | 26.56 | 26.83 | 0 | +0.23(+0.86%) |
May 09, 2013 | 26.36 | 26.73 | 26.36 | 26.61 | 2,878,984 | +0.17(+0.65%) |
May 08, 2013 | 26.25 | 26.47 | 26.25 | 26.43 | 0 | +0.07(+0.27%) |
May 07, 2013 | 26.37 | 26.49 | 26.31 | 26.36 | 0 | -0.02(-0.08%) |
May 06, 2013 | 26.47 | 26.53 | 26.28 | 26.38 | 0 | -0.18(-0.70%) |
May 03, 2013 | 26.31 | 26.64 | 26.24 | 26.57 | 0 | +0.33(+1.27%) |
May 02, 2013 | 25.96 | 26.26 | 25.86 | 26.24 | 0 | +0.43(+1.65%) |
May 01, 2013 | 25.94 | 26.04 | 25.74 | 25.81 | 0 | -0.08(-0.30%) |
Apr 30, 2013 | 25.63 | 25.89 | 25.61 | 25.89 | 2,969,564 | +0.20(+0.77%) |
Apr 29, 2013 | 25.59 | 25.77 | 25.47 | 25.69 | 1,995,733 | +0.18(+0.73%) |
Apr 26, 2013 | 25.76 | 25.79 | 25.49 | 25.50 | 3,033,560 | -0.29(-1.13%) |
Apr 25, 2013 | 25.72 | 25.83 | 25.64 | 25.79 | 0 | +0.17(+0.67%) |
Apr 24, 2013 | 25.70 | 25.77 | 25.58 | 25.62 | 0 | -0.01(-0.03%) |
Apr 23, 2013 | 25.50 | 25.65 | 25.27 | 25.63 | 3,497,593 | +0.35(+1.38%) |
Apr 22, 2013 | 25.31 | 25.39 | 24.95 | 25.28 | 2,400,069 | +0.11(+0.45%) |
Apr 19, 2013 | 25.01 | 25.23 | 25.01 | 25.17 | 3,562,075 | +0.05(+0.20%) |
Apr 18, 2013 | 25.45 | 25.47 | 25.00 | 25.12 | 3,552,969 | -0.21(-0.84%) |
Apr 17, 2013 | 25.18 | 25.41 | 25.06 | 25.33 | 5,128,210 | -0.02(-0.08%) |
Apr 16, 2013 | 25.24 | 25.44 | 25.15 | 25.35 | 3,964,575 | +0.23(+0.91%) |
Apr 15, 2013 | 25.49 | 25.70 | 25.07 | 25.13 | 4,817,491 | -0.57(-2.21%) |
Apr 12, 2013 | 25.67 | 25.70 | 25.46 | 25.70 | 2,534,051 | +0.04(+0.14%) |
Apr 11, 2013 | 25.44 | 25.71 | 25.42 | 25.66 | 2,273,337 | +0.21(+0.81%) |
Apr 10, 2013 | 25.10 | 25.48 | 25.05 | 25.45 | 3,632,715 | +0.41(+1.65%) |
Apr 09, 2013 | 25.06 | 25.10 | 24.80 | 25.04 | 3,683,097 | +0.11(+0.46%) |
Apr 08, 2013 | 24.79 | 24.93 | 24.73 | 24.93 | 2,151,695 | +0.12(+0.49%) |
Apr 05, 2013 | 25.20 | 25.20 | 24.64 | 24.81 | 5,343,611 | -0.51(-2.02%) |
Apr 04, 2013 | 25.20 | 25.45 | 25.18 | 25.32 | 2,601,013 | +0.11(+0.42%) |
Apr 03, 2013 | 25.52 | 25.56 | 25.15 | 25.21 | 4,309,919 | -0.29(-1.14%) |
Apr 02, 2013 | 25.32 | 25.53 | 25.09 | 25.50 | 4,771,050 | +0.38(+1.53%) |