Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 22.83 | 23.36 | 22.68 | 23.26 | 962,084 | +0.02(+0.08%) |
Jun 27, 2013 | 22.91 | 23.30 | 22.91 | 23.24 | 797,376 | +0.46(+2.03%) |
Jun 26, 2013 | 22.63 | 22.87 | 22.52 | 22.78 | 3,860,486 | +0.53(+2.36%) |
Jun 25, 2013 | 22.17 | 22.33 | 21.86 | 22.25 | 1,017,328 | +0.43(+1.97%) |
Jun 24, 2013 | 21.68 | 22.00 | 21.36 | 21.82 | 1,225,055 | -0.34(-1.51%) |
Jun 21, 2013 | 22.05 | 22.25 | 21.73 | 22.16 | 1,152,204 | +0.16(+0.73%) |
Jun 20, 2013 | 22.27 | 22.35 | 21.87 | 22.00 | 2,121,927 | -0.92(-4.01%) |
Jun 19, 2013 | 23.72 | 23.73 | 22.91 | 22.91 | 2,025,687 | -0.74(-3.13%) |
Jun 18, 2013 | 23.61 | 23.75 | 23.49 | 23.65 | 930,758 | -0.11(-0.47%) |
Jun 17, 2013 | 23.95 | 24.05 | 23.67 | 23.77 | 615,138 | -0.09(-0.36%) |
Jun 14, 2013 | 24.11 | 24.18 | 23.79 | 23.85 | 684,795 | -0.17(-0.70%) |
Jun 13, 2013 | 23.67 | 24.07 | 23.63 | 24.02 | 1,319,697 | +0.44(+1.87%) |
Jun 12, 2013 | 23.99 | 24.13 | 23.47 | 23.58 | 1,234,096 | -0.33(-1.38%) |
Jun 11, 2013 | 23.88 | 24.10 | 23.77 | 23.91 | 927,584 | -0.43(-1.76%) |
Jun 10, 2013 | 24.31 | 24.51 | 24.21 | 24.34 | 647,966 | -0.25(-1.04%) |
Jun 07, 2013 | 24.53 | 24.96 | 24.44 | 24.59 | 870,289 | -0.22(-0.88%) |
Jun 06, 2013 | 24.49 | 24.83 | 24.48 | 24.81 | 1,037,824 | +0.25(+1.01%) |
Jun 05, 2013 | 25.20 | 25.20 | 24.53 | 24.56 | 1,177,001 | -0.52(-2.06%) |
Jun 04, 2013 | 25.34 | 25.36 | 24.93 | 25.08 | 1,187,425 | -0.20(-0.79%) |
Jun 03, 2013 | 25.25 | 25.31 | 24.95 | 25.28 | 1,571,687 | +0.12(+0.47%) |
May 31, 2013 | 25.40 | 25.40 | 24.96 | 25.16 | 1,114,725 | -0.39(-1.51%) |
May 30, 2013 | 25.35 | 25.66 | 25.24 | 25.54 | 851,671 | +0.07(+0.27%) |
May 29, 2013 | 25.78 | 25.82 | 25.46 | 25.47 | 1,021,107 | -0.53(-2.03%) |
May 28, 2013 | 26.21 | 26.33 | 25.99 | 26.00 | 1,348,342 | -0.12(-0.45%) |
May 24, 2013 | 26.08 | 26.18 | 25.93 | 26.12 | 814,926 | -0.11(-0.43%) |
May 23, 2013 | 25.93 | 26.27 | 25.81 | 26.23 | 647,647 | +0.00(+0.00%) |
May 22, 2013 | 26.53 | 26.89 | 26.15 | 26.23 | 620,481 | -0.26(-0.99%) |
May 21, 2013 | 26.55 | 26.64 | 26.26 | 26.49 | 509,726 | -0.06(-0.23%) |
May 20, 2013 | 26.49 | 26.59 | 26.40 | 26.56 | 697,982 | +0.01(+0.02%) |
May 17, 2013 | 26.53 | 26.60 | 26.44 | 26.55 | 765,373 | +0.04(+0.14%) |
May 16, 2013 | 26.56 | 26.74 | 26.46 | 26.51 | 647,148 | -0.08(-0.30%) |
May 15, 2013 | 26.53 | 26.76 | 26.51 | 26.59 | 597,904 | -0.14(-0.51%) |
May 13, 2013 | 26.81 | 26.90 | 26.61 | 26.73 | 397,042 | -0.09(-0.32%) |
May 10, 2013 | 26.93 | 27.05 | 26.75 | 26.82 | 405,447 | -0.16(-0.60%) |
May 09, 2013 | 27.24 | 27.33 | 26.88 | 26.98 | 4,890,575 | -0.30(-1.09%) |
May 08, 2013 | 27.31 | 27.43 | 27.15 | 27.28 | 651,465 | +0.03(+0.11%) |
May 07, 2013 | 26.90 | 27.29 | 26.90 | 27.25 | 615,194 | +0.33(+1.22%) |
May 06, 2013 | 27.02 | 27.02 | 26.82 | 26.92 | 493,192 | -0.14(-0.53%) |
May 03, 2013 | 26.95 | 27.23 | 26.74 | 27.06 | 674,259 | +0.32(+1.21%) |
May 02, 2013 | 26.77 | 26.87 | 26.64 | 26.74 | 500,114 | +0.21(+0.77%) |
May 01, 2013 | 26.82 | 26.83 | 26.49 | 26.53 | 562,599 | -0.39(-1.45%) |
Apr 30, 2013 | 26.33 | 26.95 | 26.25 | 26.92 | 875,010 | +0.50(+1.91%) |
Apr 29, 2013 | 26.52 | 26.53 | 26.34 | 26.42 | 698,089 | +0.17(+0.66%) |
Apr 26, 2013 | 26.53 | 26.69 | 26.25 | 26.25 | 964,984 | -0.44(-1.65%) |
Apr 25, 2013 | 26.67 | 26.79 | 26.52 | 26.69 | 509,119 | +0.09(+0.35%) |
Apr 24, 2013 | 26.54 | 26.66 | 26.46 | 26.59 | 546,762 | +0.07(+0.28%) |
Apr 23, 2013 | 26.35 | 26.60 | 26.28 | 26.52 | 946,830 | +0.34(+1.31%) |
Apr 22, 2013 | 26.14 | 26.23 | 25.98 | 26.18 | 674,546 | +0.03(+0.12%) |
Apr 19, 2013 | 26.03 | 26.19 | 25.86 | 26.15 | 818,147 | +0.29(+1.11%) |
Apr 18, 2013 | 25.87 | 26.03 | 25.70 | 25.86 | 1,048,926 | -0.02(-0.10%) |
Apr 17, 2013 | 26.26 | 26.36 | 25.75 | 25.88 | 1,121,790 | -0.64(-2.41%) |
Apr 16, 2013 | 26.43 | 26.54 | 26.27 | 26.52 | 992,621 | +0.46(+1.76%) |
Apr 15, 2013 | 26.68 | 26.82 | 26.05 | 26.06 | 1,346,420 | -1.05(-3.87%) |
Apr 12, 2013 | 27.13 | 27.21 | 26.82 | 27.11 | 896,633 | -0.14(-0.50%) |
Apr 11, 2013 | 27.34 | 27.41 | 27.16 | 27.25 | 627,093 | -0.10(-0.36%) |
Apr 10, 2013 | 27.33 | 27.61 | 27.25 | 27.35 | 444,075 | +0.20(+0.76%) |
Apr 09, 2013 | 26.84 | 27.24 | 26.77 | 27.15 | 799,818 | +0.44(+1.63%) |
Apr 08, 2013 | 26.53 | 26.78 | 26.48 | 26.71 | 982,485 | +0.03(+0.12%) |
Apr 05, 2013 | 26.22 | 26.73 | 26.06 | 26.68 | 1,049,288 | +0.26(+0.99%) |
Apr 04, 2013 | 26.64 | 26.67 | 26.36 | 26.42 | 601,313 | -0.06(-0.21%) |
Apr 03, 2013 | 26.77 | 26.84 | 26.41 | 26.48 | 746,222 | -0.29(-1.09%) |
Apr 02, 2013 | 26.93 | 27.00 | 26.75 | 26.77 | 890,262 | -0.11(-0.39%) |