Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 28.79 | 29.08 | 28.66 | 28.94 | 1,118,189 | +0.15(+0.52%) |
Jun 27, 2013 | 28.41 | 28.99 | 28.21 | 28.79 | 1,090,530 | +0.64(+2.28%) |
Jun 26, 2013 | 27.69 | 28.28 | 27.69 | 28.15 | 805,208 | +0.64(+2.34%) |
Jun 25, 2013 | 27.14 | 27.67 | 26.93 | 27.51 | 1,036,449 | +0.63(+2.35%) |
Jun 24, 2013 | 27.08 | 27.20 | 26.64 | 26.88 | 2,095,540 | -0.44(-1.59%) |
Jun 21, 2013 | 27.56 | 27.93 | 26.95 | 27.31 | 2,352,096 | -0.20(-0.73%) |
Jun 20, 2013 | 28.23 | 28.23 | 26.93 | 27.51 | 2,100,255 | -0.82(-2.90%) |
Jun 19, 2013 | 28.53 | 28.85 | 28.17 | 28.34 | 1,260,503 | -0.30(-1.06%) |
Jun 18, 2013 | 28.47 | 28.81 | 28.36 | 28.64 | 820,987 | +0.18(+0.62%) |
Jun 17, 2013 | 28.05 | 28.69 | 27.96 | 28.47 | 1,058,755 | +0.65(+2.33%) |
Jun 14, 2013 | 27.37 | 28.01 | 27.37 | 27.82 | 1,292,721 | +0.40(+1.47%) |
Jun 13, 2013 | 27.55 | 27.68 | 26.87 | 27.41 | 4,345,206 | -0.24(-0.88%) |
Jun 12, 2013 | 27.22 | 27.66 | 27.04 | 27.66 | 870,973 | +0.49(+1.82%) |
Jun 11, 2013 | 27.63 | 27.72 | 27.09 | 27.16 | 1,129,329 | -0.63(-2.27%) |
Jun 10, 2013 | 27.78 | 27.95 | 27.52 | 27.80 | 540,974 | +0.03(+0.10%) |
Jun 07, 2013 | 27.56 | 27.90 | 27.25 | 27.77 | 500,804 | +0.40(+1.46%) |
Jun 06, 2013 | 26.95 | 27.55 | 26.34 | 27.37 | 1,738,488 | +0.39(+1.46%) |
Jun 05, 2013 | 27.35 | 27.42 | 26.82 | 26.98 | 1,548,064 | -0.47(-1.72%) |
Jun 04, 2013 | 27.64 | 27.96 | 27.36 | 27.45 | 855,107 | -0.25(-0.90%) |
Jun 03, 2013 | 27.59 | 27.82 | 27.30 | 27.70 | 852,429 | +0.09(+0.33%) |
May 31, 2013 | 27.36 | 27.87 | 27.36 | 27.61 | 886,645 | +0.11(+0.41%) |
May 30, 2013 | 28.13 | 28.19 | 27.19 | 27.50 | 2,499,409 | -0.48(-1.71%) |
May 29, 2013 | 28.58 | 28.70 | 27.89 | 27.98 | 1,270,656 | -0.79(-2.73%) |
May 28, 2013 | 28.71 | 28.85 | 28.53 | 28.76 | 727,033 | +0.24(+0.86%) |
May 24, 2013 | 28.57 | 28.59 | 28.31 | 28.52 | 612,350 | -0.13(-0.44%) |
May 23, 2013 | 28.67 | 28.68 | 28.26 | 28.65 | 1,072,327 | -0.23(-0.79%) |
May 22, 2013 | 28.67 | 29.05 | 28.56 | 28.87 | 1,170,587 | +0.32(+1.13%) |
May 21, 2013 | 27.62 | 28.82 | 27.62 | 28.55 | 1,698,427 | +0.96(+3.46%) |
May 20, 2013 | 27.59 | 27.67 | 27.44 | 27.59 | 1,075,617 | +0.01(+0.02%) |
May 17, 2013 | 27.75 | 27.91 | 27.39 | 27.59 | 1,172,246 | -0.02(-0.06%) |
May 16, 2013 | 28.15 | 28.32 | 27.55 | 27.61 | 1,194,422 | -0.51(-1.81%) |
May 15, 2013 | 28.20 | 28.28 | 27.93 | 28.11 | 857,438 | -0.01(-0.04%) |
May 13, 2013 | 28.17 | 28.17 | 27.88 | 28.13 | 679,041 | +0.04(+0.15%) |
May 10, 2013 | 27.93 | 28.28 | 27.88 | 28.08 | 759,872 | +0.12(+0.44%) |
May 09, 2013 | 27.76 | 28.14 | 27.66 | 27.96 | 1,139,071 | +0.01(+0.02%) |
May 08, 2013 | 27.84 | 27.99 | 27.62 | 27.96 | 778,095 | +0.12(+0.42%) |
May 07, 2013 | 27.31 | 27.88 | 27.20 | 27.84 | 912,131 | +0.42(+1.53%) |
May 06, 2013 | 27.52 | 27.76 | 27.20 | 27.42 | 985,452 | +0.05(+0.19%) |
May 03, 2013 | 28.00 | 27.70 | 27.32 | 27.37 | 1,491,382 | -0.22(-0.80%) |
May 02, 2013 | 27.46 | 28.08 | 27.46 | 27.59 | 1,036,479 | +0.19(+0.69%) |
May 01, 2013 | 27.87 | 28.19 | 27.40 | 27.40 | 1,067,599 | -0.49(-1.75%) |
Apr 30, 2013 | 27.87 | 28.12 | 27.68 | 27.89 | 1,066,280 | -0.02(-0.06%) |
Apr 29, 2013 | 27.87 | 28.12 | 27.34 | 27.90 | 976,496 | +0.10(+0.36%) |
Apr 26, 2013 | 28.47 | 28.79 | 27.69 | 27.80 | 1,168,587 | -0.69(-2.42%) |
Apr 25, 2013 | 29.19 | 29.28 | 28.29 | 28.49 | 1,656,775 | -0.49(-1.69%) |
Apr 24, 2013 | 28.38 | 29.60 | 28.18 | 28.98 | 1,679,616 | +0.70(+2.47%) |
Apr 23, 2013 | 27.84 | 28.48 | 27.77 | 28.28 | 823,400 | +0.46(+1.64%) |
Apr 22, 2013 | 27.61 | 28.00 | 27.46 | 27.83 | 785,959 | +0.36(+1.32%) |
Apr 19, 2013 | 27.26 | 27.64 | 26.99 | 27.46 | 880,864 | +0.32(+1.16%) |
Apr 18, 2013 | 27.29 | 27.36 | 27.08 | 27.15 | 707,685 | -0.14(-0.50%) |
Apr 17, 2013 | 27.34 | 27.36 | 27.01 | 27.28 | 575,864 | -0.08(-0.31%) |
Apr 16, 2013 | 27.17 | 27.54 | 26.86 | 27.37 | 960,357 | +0.39(+1.44%) |
Apr 15, 2013 | 27.15 | 27.35 | 26.84 | 26.98 | 1,094,023 | -0.39(-1.42%) |
Apr 12, 2013 | 27.69 | 27.79 | 27.29 | 27.37 | 884,181 | -0.43(-1.55%) |
Apr 11, 2013 | 27.54 | 27.94 | 27.48 | 27.80 | 872,245 | +0.26(+0.94%) |
Apr 10, 2013 | 27.45 | 27.80 | 27.37 | 27.54 | 671,003 | +0.10(+0.36%) |
Apr 09, 2013 | 27.42 | 27.66 | 27.10 | 27.44 | 804,106 | +0.07(+0.27%) |
Apr 08, 2013 | 26.77 | 27.38 | 26.72 | 27.37 | 892,899 | +0.70(+2.62%) |
Apr 05, 2013 | 26.44 | 26.91 | 26.30 | 26.67 | 856,593 | -0.11(-0.39%) |
Apr 04, 2013 | 26.74 | 26.99 | 26.71 | 26.77 | 885,221 | -0.05(-0.18%) |
Apr 03, 2013 | 27.51 | 27.63 | 26.63 | 26.82 | 1,412,518 | -0.70(-2.54%) |
Apr 02, 2013 | 27.87 | 27.96 | 27.48 | 27.52 | 945,170 | -0.25(-0.91%) |