Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 29.62 | 29.77 | 29.14 | 29.14 | 780,035 | -0.62(-2.08%) |
Jun 27, 2013 | 29.27 | 29.81 | 29.25 | 29.76 | 192,880 | +0.64(+2.20%) |
Jun 26, 2013 | 28.87 | 29.42 | 28.71 | 29.12 | 152,025 | +0.47(+1.64%) |
Jun 25, 2013 | 29.01 | 29.10 | 28.61 | 28.65 | 403,967 | -0.07(-0.24%) |
Jun 24, 2013 | 28.21 | 29.03 | 28.16 | 28.72 | 388,007 | +0.11(+0.38%) |
Jun 21, 2013 | 27.97 | 29.06 | 27.92 | 28.61 | 544,258 | +0.75(+2.69%) |
Jun 20, 2013 | 29.10 | 29.10 | 27.77 | 27.86 | 381,910 | -1.60(-5.43%) |
Jun 19, 2013 | 29.96 | 30.01 | 29.44 | 29.46 | 231,586 | -0.52(-1.73%) |
Jun 18, 2013 | 29.67 | 30.13 | 29.44 | 29.98 | 194,564 | +0.43(+1.46%) |
Jun 17, 2013 | 29.58 | 29.78 | 29.40 | 29.55 | 434,589 | +0.09(+0.31%) |
Jun 14, 2013 | 30.11 | 30.11 | 29.40 | 29.46 | 327,221 | -0.66(-2.19%) |
Jun 13, 2013 | 30.02 | 30.30 | 29.83 | 30.12 | 239,031 | +0.12(+0.40%) |
Jun 12, 2013 | 30.34 | 30.34 | 29.82 | 30.00 | 237,827 | -0.07(-0.23%) |
Jun 11, 2013 | 30.02 | 30.37 | 29.86 | 30.07 | 227,017 | -0.24(-0.79%) |
Jun 10, 2013 | 30.05 | 30.34 | 29.80 | 30.31 | 297,991 | +0.31(+1.03%) |
Jun 07, 2013 | 30.00 | 30.14 | 29.85 | 30.00 | 281,938 | +0.13(+0.44%) |
Jun 06, 2013 | 29.40 | 29.90 | 29.25 | 29.87 | 198,380 | +0.46(+1.56%) |
Jun 05, 2013 | 29.35 | 29.62 | 29.30 | 29.41 | 251,078 | +0.10(+0.34%) |
Jun 04, 2013 | 29.87 | 30.26 | 28.97 | 29.31 | 472,008 | -0.54(-1.81%) |
Jun 03, 2013 | 29.44 | 29.89 | 29.30 | 29.85 | 498,341 | +0.46(+1.57%) |
May 31, 2013 | 29.45 | 29.89 | 29.38 | 29.39 | 339,440 | -0.28(-0.94%) |
May 30, 2013 | 29.40 | 30.05 | 29.39 | 29.67 | 306,108 | +0.32(+1.09%) |
May 29, 2013 | 29.41 | 29.74 | 29.31 | 29.35 | 374,889 | -0.33(-1.11%) |
May 28, 2013 | 29.42 | 29.92 | 29.40 | 29.68 | 420,842 | +0.59(+2.03%) |
May 24, 2013 | 28.18 | 29.09 | 28.05 | 29.09 | 363,792 | +0.84(+2.97%) |
May 23, 2013 | 28.26 | 28.59 | 28.20 | 28.25 | 268,021 | -0.34(-1.19%) |
May 22, 2013 | 29.41 | 29.58 | 28.56 | 28.59 | 211,500 | -0.88(-2.99%) |
May 21, 2013 | 29.45 | 29.60 | 29.28 | 29.47 | 270,665 | -0.01(-0.03%) |
May 20, 2013 | 29.59 | 30.03 | 29.38 | 29.48 | 431,058 | -0.12(-0.41%) |
May 17, 2013 | 29.45 | 29.61 | 28.48 | 29.60 | 548,699 | +0.49(+1.68%) |
May 16, 2013 | 35.21 | 35.21 | 26.60 | 29.11 | 963,334 | -0.62(-2.09%) |
May 15, 2013 | 30.00 | 30.71 | 29.30 | 29.73 | 529,774 | +0.55(+1.88%) |
May 13, 2013 | 28.65 | 29.63 | 28.65 | 29.18 | 292,908 | +0.42(+1.46%) |
May 10, 2013 | 28.67 | 28.85 | 28.45 | 28.76 | 267,538 | +0.21(+0.74%) |
May 09, 2013 | 28.15 | 28.67 | 28.02 | 28.55 | 346,844 | +0.26(+0.92%) |
May 08, 2013 | 28.29 | 28.53 | 28.10 | 28.29 | 182,438 | +0.02(+0.07%) |
May 07, 2013 | 27.94 | 28.28 | 27.45 | 28.27 | 269,764 | +0.50(+1.80%) |
May 06, 2013 | 27.32 | 27.80 | 27.31 | 27.77 | 126,500 | +0.44(+1.61%) |
May 03, 2013 | 27.29 | 27.89 | 27.00 | 27.33 | 659,115 | +0.30(+1.11%) |
May 02, 2013 | 26.62 | 27.27 | 26.56 | 27.03 | 302,430 | +0.60(+2.27%) |
May 01, 2013 | 26.79 | 26.96 | 26.33 | 26.43 | 340,306 | -0.52(-1.93%) |
Apr 30, 2013 | 26.91 | 27.11 | 26.32 | 26.95 | 202,398 | +0.04(+0.15%) |
Apr 29, 2013 | 27.35 | 27.42 | 26.83 | 26.91 | 213,611 | -0.39(-1.43%) |
Apr 26, 2013 | 27.23 | 27.40 | 27.07 | 27.30 | 233,216 | +0.23(+0.85%) |
Apr 25, 2013 | 26.85 | 27.42 | 26.69 | 27.07 | 343,694 | +0.35(+1.31%) |
Apr 24, 2013 | 26.99 | 27.05 | 26.54 | 26.72 | 128,303 | -0.23(-0.85%) |
Apr 23, 2013 | 26.64 | 26.95 | 26.52 | 26.95 | 155,195 | +0.47(+1.77%) |
Apr 22, 2013 | 26.57 | 26.72 | 26.16 | 26.48 | 206,676 | +0.01(+0.04%) |
Apr 19, 2013 | 26.30 | 26.66 | 26.07 | 26.47 | 149,524 | +0.17(+0.65%) |
Apr 18, 2013 | 26.45 | 26.76 | 26.12 | 26.30 | 145,541 | -0.17(-0.64%) |
Apr 17, 2013 | 26.81 | 26.87 | 26.17 | 26.47 | 230,399 | -0.47(-1.74%) |
Apr 16, 2013 | 26.09 | 27.01 | 25.95 | 26.94 | 256,217 | +1.01(+3.90%) |
Apr 15, 2013 | 26.68 | 26.90 | 25.66 | 25.93 | 338,561 | -0.84(-3.14%) |
Apr 12, 2013 | 26.71 | 26.91 | 26.50 | 26.77 | 148,968 | +0.03(+0.11%) |
Apr 11, 2013 | 26.69 | 27.11 | 26.61 | 26.74 | 243,499 | +0.00(+0.00%) |
Apr 10, 2013 | 26.24 | 26.82 | 26.10 | 26.74 | 233,455 | +0.82(+3.16%) |
Apr 09, 2013 | 26.15 | 26.34 | 25.85 | 25.92 | 295,324 | -0.04(-0.15%) |
Apr 08, 2013 | 25.86 | 26.09 | 25.76 | 25.96 | 249,469 | +0.11(+0.43%) |
Apr 05, 2013 | 25.69 | 26.04 | 25.69 | 25.85 | 241,223 | -0.23(-0.88%) |
Apr 04, 2013 | 25.79 | 26.08 | 25.63 | 26.08 | 205,781 | +0.38(+1.48%) |
Apr 03, 2013 | 25.97 | 26.01 | 25.51 | 25.70 | 267,750 | -0.28(-1.08%) |
Apr 02, 2013 | 25.97 | 26.28 | 25.75 | 25.98 | 334,109 | +0.17(+0.66%) |