Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.70 | 22.32 | 21.70 | 22.10 | 692,805 | +0.46(+2.14%) |
Jun 27, 2013 | 20.99 | 21.76 | 20.59 | 21.64 | 942,756 | +0.75(+3.57%) |
Jun 26, 2013 | 21.87 | 22.15 | 20.87 | 20.90 | 1,070,596 | -0.82(-3.78%) |
Jun 25, 2013 | 23.58 | 23.75 | 21.37 | 21.72 | 2,450,416 | -4.26(-16.41%) |
Jun 24, 2013 | 26.26 | 26.41 | 25.34 | 25.98 | 250,580 | -0.42(-1.61%) |
Jun 21, 2013 | 26.82 | 26.85 | 26.25 | 26.41 | 307,385 | -0.34(-1.27%) |
Jun 20, 2013 | 26.89 | 27.13 | 26.60 | 26.75 | 174,152 | -0.46(-1.70%) |
Jun 19, 2013 | 27.35 | 27.53 | 27.11 | 27.21 | 135,749 | -0.03(-0.10%) |
Jun 18, 2013 | 27.24 | 27.37 | 26.92 | 27.24 | 176,019 | +0.18(+0.66%) |
Jun 17, 2013 | 27.36 | 27.43 | 26.92 | 27.06 | 267,898 | -0.19(-0.69%) |
Jun 14, 2013 | 28.25 | 28.28 | 27.21 | 27.25 | 153,627 | -1.09(-3.86%) |
Jun 13, 2013 | 27.70 | 28.42 | 27.09 | 28.34 | 196,390 | +0.61(+2.21%) |
Jun 12, 2013 | 28.44 | 28.44 | 27.69 | 27.73 | 124,113 | -0.61(-2.16%) |
Jun 11, 2013 | 28.86 | 29.02 | 28.32 | 28.34 | 145,927 | -0.54(-1.86%) |
Jun 10, 2013 | 28.88 | 28.97 | 28.43 | 28.88 | 118,846 | +0.15(+0.53%) |
Jun 07, 2013 | 28.54 | 29.06 | 28.54 | 28.73 | 112,733 | +0.30(+1.06%) |
Jun 06, 2013 | 28.65 | 28.75 | 28.11 | 28.42 | 191,137 | -0.23(-0.79%) |
Jun 05, 2013 | 28.97 | 28.99 | 28.61 | 28.65 | 135,431 | -0.41(-1.40%) |
Jun 04, 2013 | 28.66 | 29.07 | 28.59 | 29.06 | 372,734 | +0.44(+1.55%) |
Jun 03, 2013 | 28.92 | 29.15 | 28.52 | 28.61 | 274,113 | -0.12(-0.43%) |
May 31, 2013 | 28.92 | 29.30 | 28.71 | 28.74 | 163,169 | -0.19(-0.65%) |
May 30, 2013 | 28.93 | 29.09 | 28.73 | 28.92 | 122,187 | +0.08(+0.29%) |
May 29, 2013 | 29.09 | 29.12 | 28.70 | 28.84 | 122,654 | -0.45(-1.55%) |
May 28, 2013 | 29.34 | 29.61 | 29.11 | 29.29 | 199,542 | +0.19(+0.65%) |
May 24, 2013 | 29.25 | 29.27 | 28.90 | 29.10 | 91,796 | -0.27(-0.93%) |
May 23, 2013 | 29.15 | 29.66 | 28.74 | 29.38 | 252,898 | +0.08(+0.26%) |
May 22, 2013 | 29.59 | 30.51 | 29.14 | 29.30 | 280,347 | +0.02(+0.06%) |
May 21, 2013 | 28.92 | 29.53 | 28.92 | 29.28 | 219,600 | +0.27(+0.94%) |
May 20, 2013 | 28.79 | 29.27 | 28.71 | 29.01 | 170,384 | +0.11(+0.39%) |
May 17, 2013 | 28.32 | 29.20 | 28.32 | 28.90 | 267,944 | +0.66(+2.34%) |
May 16, 2013 | 28.53 | 28.84 | 28.10 | 28.24 | 387,139 | -0.30(-1.06%) |
May 15, 2013 | 28.77 | 28.96 | 28.34 | 28.54 | 159,134 | +0.17(+0.60%) |
May 13, 2013 | 28.98 | 29.13 | 28.25 | 28.37 | 123,136 | -0.74(-2.53%) |
May 10, 2013 | 28.35 | 29.41 | 28.21 | 29.10 | 205,107 | +0.92(+3.25%) |
May 09, 2013 | 28.28 | 28.45 | 27.87 | 28.19 | 89,176 | -0.05(-0.17%) |
May 08, 2013 | 28.28 | 28.58 | 27.92 | 28.24 | 215,622 | +0.00(+0.00%) |
May 07, 2013 | 28.08 | 28.25 | 27.70 | 28.24 | 136,303 | +0.17(+0.60%) |
May 06, 2013 | 28.30 | 28.46 | 27.91 | 28.07 | 196,873 | -0.20(-0.70%) |
May 03, 2013 | 27.36 | 28.65 | 26.75 | 28.26 | 676,008 | +1.51(+5.64%) |
May 02, 2013 | 26.27 | 26.91 | 26.23 | 26.75 | 233,707 | +0.51(+1.94%) |
May 01, 2013 | 27.15 | 27.21 | 26.23 | 26.25 | 254,990 | -0.96(-3.54%) |
Apr 30, 2013 | 26.59 | 27.26 | 26.44 | 27.21 | 296,341 | +0.52(+1.94%) |
Apr 29, 2013 | 26.99 | 26.99 | 26.59 | 26.69 | 378,614 | -0.16(-0.60%) |
Apr 26, 2013 | 27.16 | 27.25 | 26.72 | 26.85 | 303,425 | -0.40(-1.45%) |
Apr 25, 2013 | 27.45 | 27.56 | 27.14 | 27.25 | 360,027 | -0.10(-0.38%) |
Apr 24, 2013 | 27.00 | 27.40 | 26.83 | 27.35 | 205,323 | +0.14(+0.52%) |
Apr 23, 2013 | 27.76 | 27.97 | 27.01 | 27.21 | 182,942 | -0.34(-1.23%) |
Apr 22, 2013 | 26.92 | 27.77 | 26.47 | 27.55 | 145,254 | +0.60(+2.24%) |
Apr 19, 2013 | 27.02 | 27.10 | 26.74 | 26.94 | 197,374 | -0.08(-0.28%) |
Apr 18, 2013 | 27.28 | 27.50 | 26.65 | 27.02 | 178,349 | -0.30(-1.11%) |
Apr 17, 2013 | 27.92 | 27.97 | 27.03 | 27.32 | 167,744 | -0.81(-2.88%) |
Apr 16, 2013 | 27.43 | 28.36 | 27.43 | 28.13 | 579,491 | +0.92(+3.40%) |
Apr 15, 2013 | 28.37 | 28.69 | 27.12 | 27.21 | 345,470 | -1.29(-4.53%) |
Apr 12, 2013 | 27.03 | 28.62 | 27.03 | 28.50 | 242,803 | +1.92(+7.24%) |
Apr 11, 2013 | 27.01 | 27.14 | 26.38 | 26.58 | 245,364 | -0.50(-1.85%) |
Apr 10, 2013 | 27.35 | 27.42 | 26.89 | 27.08 | 247,109 | -0.03(-0.10%) |
Apr 09, 2013 | 26.95 | 27.24 | 26.57 | 27.10 | 176,165 | +0.25(+0.95%) |
Apr 08, 2013 | 26.90 | 27.00 | 26.43 | 26.85 | 113,492 | -0.04(-0.14%) |
Apr 05, 2013 | 26.47 | 26.99 | 26.42 | 26.89 | 181,477 | -0.14(-0.52%) |
Apr 04, 2013 | 26.75 | 27.42 | 26.71 | 27.03 | 179,693 | +0.44(+1.67%) |
Apr 03, 2013 | 27.06 | 27.06 | 26.37 | 26.59 | 262,486 | -0.44(-1.64%) |
Apr 02, 2013 | 28.00 | 28.19 | 26.92 | 27.03 | 222,837 | -0.70(-2.51%) |