Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 24.42 | 24.42 | 24.37 | 24.38 | 707,085 | -0.02(-0.10%) |
Jun 26, 2013 | 24.43 | 24.44 | 24.37 | 24.40 | 738,586 | -0.02(-0.10%) |
Jun 25, 2013 | 24.44 | 24.44 | 24.41 | 24.43 | 24,814,020 | -0.01(-0.03%) |
Jun 24, 2013 | 24.35 | 24.47 | 24.35 | 24.44 | 2,862,295 | +0.03(+0.11%) |
Jun 21, 2013 | 24.34 | 24.42 | 24.32 | 24.41 | 1,523,333 | +0.03(+0.11%) |
Jun 20, 2013 | 24.40 | 24.46 | 24.32 | 24.38 | 1,376,369 | -0.05(-0.20%) |
Jun 19, 2013 | 24.45 | 24.47 | 24.35 | 24.43 | 483,781 | -0.05(-0.20%) |
Jun 18, 2013 | 24.47 | 24.48 | 24.44 | 24.47 | 367,142 | -0.01(-0.03%) |
Jun 17, 2013 | 24.48 | 24.50 | 24.45 | 24.48 | 368,650 | +0.02(+0.07%) |
Jun 14, 2013 | 24.49 | 24.51 | 24.46 | 24.47 | 795,559 | -0.02(-0.07%) |
Jun 13, 2013 | 24.49 | 24.49 | 24.45 | 24.48 | 353,899 | -0.01(-0.03%) |
Jun 12, 2013 | 24.47 | 24.51 | 24.47 | 24.49 | 1,562,865 | +0.02(+0.06%) |
Jun 11, 2013 | 24.47 | 24.51 | 24.43 | 24.47 | 2,411,783 | -0.02(-0.06%) |
Jun 10, 2013 | 24.48 | 24.49 | 24.47 | 24.49 | 748,674 | -0.01(-0.03%) |
Jun 07, 2013 | 24.51 | 24.51 | 24.48 | 24.50 | 520,738 | +0.00(+0.02%) |
Jun 06, 2013 | 24.47 | 24.50 | 24.47 | 24.49 | 1,120,739 | +0.01(+0.05%) |
Jun 05, 2013 | 24.48 | 24.49 | 24.44 | 24.48 | 338,355 | -0.00(-0.00%) |
Jun 04, 2013 | 24.50 | 24.51 | 24.46 | 24.48 | 615,093 | -0.02(-0.06%) |
Jun 03, 2013 | 24.48 | 24.52 | 24.46 | 24.50 | 1,199,360 | +0.01(+0.03%) |
May 31, 2013 | 24.52 | 24.52 | 24.49 | 24.49 | 403,581 | -0.04(-0.15%) |
May 30, 2013 | 24.53 | 24.53 | 24.51 | 24.53 | 591,150 | -0.00(-0.02%) |
May 29, 2013 | 24.51 | 24.53 | 24.48 | 24.53 | 411,801 | -0.00(-0.02%) |
May 28, 2013 | 24.53 | 24.55 | 24.52 | 24.53 | 488,416 | +0.00(+0.00%) |
May 24, 2013 | 24.52 | 24.55 | 24.52 | 24.53 | 531,926 | -0.01(-0.04%) |
May 23, 2013 | 24.54 | 24.55 | 24.51 | 24.54 | 851,255 | +0.03(+0.11%) |
May 22, 2013 | 24.56 | 24.56 | 24.51 | 24.51 | 277,347 | -0.04(-0.16%) |
May 21, 2013 | 24.55 | 24.56 | 24.53 | 24.55 | 342,212 | +0.01(+0.03%) |
May 20, 2013 | 24.54 | 24.56 | 24.52 | 24.55 | 217,801 | +0.02(+0.06%) |
May 17, 2013 | 24.55 | 24.56 | 24.52 | 24.53 | 359,277 | +0.00(+0.00%) |
May 16, 2013 | 24.55 | 24.55 | 24.53 | 24.53 | 293,558 | -0.02(-0.06%) |
May 15, 2013 | 24.53 | 24.56 | 24.53 | 24.55 | 719,921 | +0.00(+0.02%) |
May 13, 2013 | 24.53 | 24.55 | 24.52 | 24.54 | 199,848 | +0.00(+0.02%) |
May 10, 2013 | 24.55 | 24.55 | 24.51 | 24.54 | 404,722 | +0.01(+0.03%) |
May 09, 2013 | 24.56 | 24.56 | 24.53 | 24.53 | 289,662 | -0.02(-0.06%) |
May 08, 2013 | 24.53 | 24.55 | 24.52 | 24.55 | 183,645 | +0.01(+0.03%) |
May 07, 2013 | 24.55 | 24.56 | 24.54 | 24.54 | 189,693 | -0.02(-0.10%) |
May 06, 2013 | 24.53 | 24.56 | 24.53 | 24.56 | 193,859 | +0.02(+0.07%) |
May 03, 2013 | 24.54 | 24.55 | 24.53 | 24.55 | 220,626 | +0.00(+0.00%) |
May 02, 2013 | 24.55 | 24.56 | 24.53 | 24.55 | 333,068 | -0.01(-0.05%) |
May 01, 2013 | 24.55 | 24.56 | 24.55 | 24.56 | 320,312 | -0.01(-0.05%) |
Apr 30, 2013 | 24.58 | 24.58 | 24.55 | 24.57 | 227,621 | +0.02(+0.06%) |
Apr 29, 2013 | 24.54 | 24.57 | 24.54 | 24.55 | 347,370 | +0.00(+0.02%) |
Apr 26, 2013 | 24.55 | 24.55 | 24.54 | 24.55 | 232,730 | +0.00(+0.02%) |
Apr 25, 2013 | 24.53 | 24.55 | 24.53 | 24.55 | 449,893 | +0.02(+0.06%) |
Apr 24, 2013 | 24.55 | 24.55 | 24.51 | 24.53 | 321,095 | +0.00(+0.00%) |
Apr 23, 2013 | 24.52 | 24.55 | 24.52 | 24.53 | 233,509 | -0.01(-0.03%) |
Apr 22, 2013 | 24.53 | 24.55 | 24.52 | 24.54 | 227,655 | +0.02(+0.10%) |
Apr 19, 2013 | 24.52 | 24.54 | 24.51 | 24.51 | 210,675 | -0.02(-0.06%) |
Apr 18, 2013 | 24.53 | 24.54 | 24.51 | 24.53 | 236,432 | -0.01(-0.03%) |
Apr 17, 2013 | 24.55 | 24.55 | 24.51 | 24.54 | 388,337 | +0.00(+0.00%) |
Apr 16, 2013 | 24.55 | 24.55 | 24.52 | 24.54 | 272,927 | +0.00(+0.00%) |
Apr 15, 2013 | 24.53 | 24.54 | 24.52 | 24.54 | 198,022 | +0.01(+0.03%) |
Apr 12, 2013 | 24.53 | 24.54 | 24.51 | 24.53 | 287,031 | +0.01(+0.03%) |
Apr 11, 2013 | 24.51 | 24.55 | 24.50 | 24.52 | 1,442,408 | +0.02(+0.08%) |
Apr 10, 2013 | 24.51 | 24.53 | 24.50 | 24.50 | 268,890 | -0.00(-0.02%) |
Apr 09, 2013 | 24.51 | 24.55 | 24.51 | 24.51 | 389,621 | -0.02(-0.06%) |
Apr 08, 2013 | 24.52 | 24.54 | 24.51 | 24.52 | 261,893 | +0.00(+0.02%) |
Apr 05, 2013 | 24.49 | 24.53 | 24.49 | 24.52 | 253,174 | +0.00(+0.02%) |
Apr 04, 2013 | 24.51 | 24.52 | 24.51 | 24.51 | 293,115 | -0.01(-0.03%) |
Apr 03, 2013 | 24.51 | 24.52 | 24.49 | 24.52 | 291,956 | +0.00(+0.00%) |
Apr 02, 2013 | 24.51 | 24.52 | 24.50 | 24.52 | 2,023,291 | -0.00(-0.02%) |