Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 29.36 | 29.60 | 28.85 | 28.87 | 307,217 | -0.43(-1.47%) |
Jun 27, 2013 | 29.16 | 29.48 | 29.15 | 29.30 | 164,809 | +0.32(+1.12%) |
Jun 26, 2013 | 29.12 | 29.19 | 28.82 | 28.98 | 194,443 | +0.15(+0.51%) |
Jun 25, 2013 | 28.96 | 29.12 | 28.40 | 28.83 | 268,390 | +0.23(+0.81%) |
Jun 24, 2013 | 28.79 | 29.00 | 28.49 | 28.60 | 440,683 | -0.56(-1.93%) |
Jun 21, 2013 | 29.35 | 29.35 | 28.75 | 29.16 | 676,939 | -0.01(-0.03%) |
Jun 20, 2013 | 29.43 | 29.43 | 29.04 | 29.17 | 443,975 | -0.50(-1.69%) |
Jun 19, 2013 | 30.34 | 30.70 | 29.61 | 29.67 | 410,416 | -0.32(-1.08%) |
Jun 18, 2013 | 29.74 | 30.25 | 29.74 | 30.00 | 449,399 | +0.34(+1.14%) |
Jun 17, 2013 | 28.85 | 30.04 | 28.85 | 29.66 | 699,569 | +0.81(+2.81%) |
Jun 14, 2013 | 29.26 | 29.40 | 28.80 | 28.85 | 461,549 | -0.48(-1.63%) |
Jun 13, 2013 | 28.98 | 29.50 | 28.84 | 29.33 | 303,378 | +0.25(+0.85%) |
Jun 12, 2013 | 29.49 | 29.64 | 29.03 | 29.08 | 194,326 | -0.12(-0.42%) |
Jun 11, 2013 | 29.21 | 29.58 | 28.97 | 29.20 | 530,481 | -0.79(-2.62%) |
Jun 10, 2013 | 30.24 | 30.24 | 29.74 | 29.99 | 247,358 | -0.15(-0.51%) |
Jun 07, 2013 | 30.23 | 30.46 | 29.53 | 30.14 | 194,368 | +0.05(+0.15%) |
Jun 06, 2013 | 29.82 | 30.24 | 29.60 | 30.10 | 499,861 | +0.19(+0.65%) |
Jun 05, 2013 | 30.59 | 30.79 | 29.84 | 29.90 | 373,883 | -0.74(-2.42%) |
Jun 04, 2013 | 31.02 | 31.38 | 30.62 | 30.65 | 408,114 | -0.43(-1.39%) |
Jun 03, 2013 | 31.68 | 31.71 | 30.85 | 31.08 | 394,201 | -0.51(-1.61%) |
May 31, 2013 | 31.29 | 31.93 | 31.29 | 31.59 | 306,153 | +0.14(+0.44%) |
May 30, 2013 | 31.42 | 31.56 | 31.29 | 31.45 | 361,776 | +0.18(+0.57%) |
May 29, 2013 | 30.99 | 31.36 | 30.93 | 31.27 | 144,020 | +0.10(+0.32%) |
May 28, 2013 | 31.32 | 31.52 | 30.95 | 31.17 | 423,578 | +0.23(+0.74%) |
May 24, 2013 | 30.71 | 31.05 | 30.52 | 30.94 | 199,977 | +0.05(+0.17%) |
May 23, 2013 | 30.40 | 31.06 | 29.70 | 30.89 | 429,607 | +0.07(+0.22%) |
May 22, 2013 | 31.22 | 31.66 | 30.74 | 30.82 | 901,593 | -0.47(-1.50%) |
May 21, 2013 | 30.69 | 31.42 | 30.69 | 31.29 | 411,739 | +0.68(+2.23%) |
May 20, 2013 | 30.90 | 30.92 | 30.52 | 30.60 | 470,240 | -0.38(-1.24%) |
May 17, 2013 | 29.54 | 31.29 | 29.50 | 30.99 | 811,758 | +1.64(+5.60%) |
May 16, 2013 | 29.44 | 29.60 | 29.30 | 29.34 | 411,084 | -0.22(-0.75%) |
May 15, 2013 | 29.14 | 29.65 | 29.05 | 29.57 | 299,196 | +0.59(+2.04%) |
May 13, 2013 | 29.53 | 29.60 | 28.94 | 28.97 | 313,238 | -0.68(-2.28%) |
May 10, 2013 | 29.30 | 29.66 | 29.14 | 29.65 | 224,229 | +0.35(+1.18%) |
May 09, 2013 | 29.51 | 29.81 | 29.24 | 29.30 | 381,280 | -0.29(-0.99%) |
May 08, 2013 | 29.02 | 29.60 | 28.81 | 29.60 | 491,901 | +0.49(+1.69%) |
May 07, 2013 | 28.57 | 29.10 | 28.57 | 29.10 | 371,066 | +0.53(+1.85%) |
May 06, 2013 | 28.80 | 28.81 | 28.44 | 28.57 | 360,260 | -0.12(-0.43%) |
May 03, 2013 | 28.08 | 28.94 | 28.08 | 28.70 | 431,784 | +0.86(+3.09%) |
May 02, 2013 | 27.68 | 27.95 | 27.46 | 27.84 | 649,749 | +0.26(+0.95%) |
May 01, 2013 | 26.69 | 28.78 | 26.34 | 27.58 | 1,605,180 | -1.26(-4.37%) |
Apr 30, 2013 | 28.28 | 28.98 | 28.27 | 28.84 | 724,518 | +0.60(+2.12%) |
Apr 29, 2013 | 28.08 | 28.43 | 27.91 | 28.24 | 531,932 | +0.24(+0.85%) |
Apr 26, 2013 | 27.75 | 28.12 | 27.88 | 28.00 | 441,184 | -0.02(-0.05%) |
Apr 25, 2013 | 27.36 | 28.41 | 27.36 | 28.01 | 864,590 | +0.68(+2.50%) |
Apr 24, 2013 | 27.05 | 27.53 | 27.04 | 27.33 | 546,716 | +0.35(+1.31%) |
Apr 23, 2013 | 25.70 | 27.03 | 25.54 | 26.98 | 686,047 | +1.47(+5.75%) |
Apr 22, 2013 | 25.20 | 25.54 | 24.83 | 25.51 | 560,339 | +0.39(+1.56%) |
Apr 19, 2013 | 25.04 | 25.22 | 24.75 | 25.12 | 394,862 | +0.24(+0.96%) |
Apr 18, 2013 | 25.51 | 25.51 | 24.67 | 24.88 | 728,653 | -0.38(-1.49%) |
Apr 17, 2013 | 25.41 | 25.42 | 25.21 | 25.26 | 569,621 | -0.41(-1.59%) |
Apr 16, 2013 | 25.52 | 25.83 | 25.30 | 25.67 | 405,031 | +0.42(+1.67%) |
Apr 15, 2013 | 26.43 | 26.43 | 25.22 | 25.24 | 781,057 | -1.32(-4.97%) |
Apr 12, 2013 | 26.76 | 26.76 | 26.29 | 26.56 | 493,677 | -0.25(-0.94%) |
Apr 11, 2013 | 26.50 | 27.00 | 26.32 | 26.82 | 526,801 | +0.32(+1.22%) |
Apr 10, 2013 | 26.04 | 26.51 | 26.00 | 26.49 | 476,268 | +0.39(+1.50%) |
Apr 09, 2013 | 26.03 | 26.24 | 25.73 | 26.10 | 328,848 | +0.20(+0.77%) |
Apr 08, 2013 | 25.88 | 25.90 | 25.55 | 25.90 | 410,347 | +0.10(+0.39%) |
Apr 05, 2013 | 25.40 | 25.84 | 25.31 | 25.80 | 573,805 | +0.05(+0.21%) |
Apr 04, 2013 | 25.43 | 25.85 | 25.38 | 25.75 | 612,710 | +0.41(+1.64%) |
Apr 03, 2013 | 25.87 | 26.06 | 25.10 | 25.34 | 1,017,998 | -0.55(-2.14%) |
Apr 02, 2013 | 25.67 | 25.93 | 25.47 | 25.89 | 734,937 | +0.34(+1.32%) |