Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 27.14 | 27.84 | 27.03 | 27.57 | 233,039 | +0.31(+1.13%) |
Jun 27, 2013 | 26.81 | 27.59 | 26.59 | 27.26 | 0 | +0.49(+1.82%) |
Jun 26, 2013 | 26.87 | 27.05 | 26.43 | 26.77 | 0 | -0.02(-0.08%) |
Jun 25, 2013 | 26.81 | 26.93 | 26.38 | 26.79 | 0 | +0.08(+0.30%) |
Jun 24, 2013 | 26.89 | 27.13 | 26.41 | 26.71 | 0 | -0.36(-1.32%) |
Jun 21, 2013 | 27.21 | 27.62 | 27.03 | 27.07 | 326,470 | -0.02(-0.08%) |
Jun 20, 2013 | 27.17 | 27.28 | 27.03 | 27.09 | 0 | -0.16(-0.58%) |
Jun 19, 2013 | 27.18 | 27.51 | 27.17 | 27.25 | 0 | -0.03(-0.11%) |
Jun 18, 2013 | 27.18 | 27.58 | 27.06 | 27.28 | 0 | +0.04(+0.13%) |
Jun 17, 2013 | 27.25 | 27.36 | 27.07 | 27.25 | 0 | +0.10(+0.36%) |
Jun 14, 2013 | 27.33 | 27.46 | 27.12 | 27.15 | 0 | -0.13(-0.47%) |
Jun 13, 2013 | 26.81 | 27.32 | 26.70 | 27.28 | 107,889 | +0.58(+2.16%) |
Jun 12, 2013 | 26.93 | 26.94 | 26.68 | 26.70 | 81,660 | -0.13(-0.49%) |
Jun 11, 2013 | 26.59 | 26.96 | 26.50 | 26.83 | 72,658 | +0.00(+0.02%) |
Jun 10, 2013 | 26.85 | 27.61 | 26.52 | 26.83 | 0 | +0.02(+0.08%) |
Jun 07, 2013 | 26.75 | 27.00 | 26.54 | 26.81 | 0 | +0.22(+0.81%) |
Jun 06, 2013 | 26.74 | 26.89 | 26.25 | 26.59 | 99,644 | -0.10(-0.38%) |
Jun 05, 2013 | 27.18 | 27.20 | 26.54 | 26.69 | 0 | -0.47(-1.73%) |
Jun 04, 2013 | 27.50 | 27.55 | 26.64 | 27.16 | 0 | -0.25(-0.90%) |
Jun 03, 2013 | 26.59 | 27.72 | 26.15 | 27.41 | 280,946 | +0.91(+3.44%) |
May 31, 2013 | 26.31 | 26.80 | 26.31 | 26.50 | 88,342 | -0.15(-0.54%) |
May 30, 2013 | 26.29 | 26.99 | 26.29 | 26.64 | 130,786 | +0.49(+1.88%) |
May 29, 2013 | 25.89 | 26.36 | 25.70 | 26.15 | 80,849 | +0.15(+0.56%) |
May 28, 2013 | 26.22 | 26.69 | 25.84 | 26.00 | 147,119 | -0.07(-0.25%) |
May 24, 2013 | 26.18 | 26.18 | 25.97 | 26.07 | 0 | -0.29(-1.12%) |
May 23, 2013 | 26.66 | 26.76 | 26.17 | 26.37 | 0 | -0.38(-1.41%) |
May 22, 2013 | 26.84 | 27.26 | 26.56 | 26.74 | 0 | -0.37(-1.35%) |
May 21, 2013 | 26.99 | 27.21 | 26.92 | 27.11 | 0 | -0.04(-0.15%) |
May 20, 2013 | 26.55 | 27.21 | 26.54 | 27.15 | 0 | +0.53(+2.00%) |
May 17, 2013 | 26.72 | 26.76 | 26.50 | 26.62 | 0 | +0.00(+0.00%) |
May 16, 2013 | 26.66 | 26.81 | 26.40 | 26.62 | 88,510 | +0.05(+0.20%) |
May 15, 2013 | 26.45 | 26.68 | 26.45 | 26.56 | 0 | +0.37(+1.41%) |
May 13, 2013 | 25.99 | 26.23 | 25.83 | 26.19 | 0 | +0.10(+0.39%) |
May 10, 2013 | 26.16 | 26.18 | 25.98 | 26.09 | 0 | -0.00(-0.02%) |
May 09, 2013 | 25.96 | 26.24 | 25.93 | 26.10 | 0 | -0.04(-0.13%) |
May 08, 2013 | 26.28 | 26.28 | 26.01 | 26.13 | 0 | -0.14(-0.52%) |
May 07, 2013 | 26.38 | 26.47 | 26.13 | 26.27 | 0 | -0.04(-0.15%) |
May 06, 2013 | 26.33 | 26.55 | 26.28 | 26.31 | 0 | -0.11(-0.40%) |
May 03, 2013 | 25.97 | 26.68 | 25.90 | 26.41 | 0 | +0.51(+1.96%) |
May 02, 2013 | 25.40 | 25.97 | 25.30 | 25.90 | 0 | +0.45(+1.77%) |
May 01, 2013 | 25.43 | 25.71 | 25.27 | 25.45 | 0 | -0.24(-0.92%) |
Apr 30, 2013 | 25.73 | 25.93 | 25.53 | 25.69 | 0 | -0.11(-0.41%) |
Apr 29, 2013 | 25.78 | 26.21 | 25.69 | 25.80 | 349,456 | -0.04(-0.14%) |
Apr 26, 2013 | 26.63 | 26.61 | 25.21 | 25.83 | 445,447 | -0.78(-2.93%) |
Apr 25, 2013 | 25.85 | 27.04 | 24.60 | 26.61 | 315,769 | +0.78(+3.02%) |
Apr 24, 2013 | 25.95 | 26.01 | 25.83 | 25.83 | 81,223 | -0.02(-0.08%) |
Apr 23, 2013 | 25.65 | 25.92 | 25.43 | 25.85 | 193,870 | +0.41(+1.62%) |
Apr 22, 2013 | 25.70 | 25.72 | 25.26 | 25.44 | 171,067 | -0.21(-0.80%) |
Apr 19, 2013 | 25.26 | 25.76 | 25.26 | 25.65 | 158,040 | +0.35(+1.39%) |
Apr 18, 2013 | 25.62 | 25.62 | 25.23 | 25.30 | 147,887 | -0.25(-1.00%) |
Apr 17, 2013 | 25.48 | 25.94 | 25.20 | 25.55 | 221,142 | -0.01(-0.05%) |
Apr 16, 2013 | 25.68 | 25.68 | 25.27 | 25.56 | 190,846 | +0.04(+0.14%) |
Apr 15, 2013 | 25.82 | 25.90 | 25.43 | 25.53 | 212,449 | -0.39(-1.51%) |
Apr 12, 2013 | 25.88 | 25.93 | 25.58 | 25.92 | 89,533 | +0.05(+0.19%) |
Apr 11, 2013 | 25.98 | 26.04 | 25.74 | 25.87 | 226,772 | +0.02(+0.07%) |
Apr 10, 2013 | 25.78 | 25.93 | 25.34 | 25.85 | 137,378 | +0.20(+0.79%) |
Apr 09, 2013 | 25.83 | 25.87 | 25.59 | 25.65 | 103,842 | -0.22(-0.86%) |
Apr 08, 2013 | 25.80 | 25.94 | 25.36 | 25.87 | 138,436 | +0.14(+0.55%) |
Apr 05, 2013 | 25.65 | 25.85 | 25.45 | 25.73 | 125,776 | -0.17(-0.64%) |
Apr 04, 2013 | 26.02 | 26.02 | 25.44 | 25.90 | 332,229 | +0.25(+0.99%) |
Apr 03, 2013 | 25.42 | 25.81 | 25.05 | 25.65 | 202,027 | +0.21(+0.84%) |
Apr 02, 2013 | 25.16 | 25.62 | 25.10 | 25.43 | 261,745 | +0.41(+1.65%) |