Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 27.03 | 27.47 | 26.83 | 27.47 | 265,588 | +0.30(+1.12%) |
Jun 27, 2013 | 27.15 | 27.37 | 27.04 | 27.17 | 46,699 | +0.11(+0.42%) |
Jun 26, 2013 | 27.30 | 27.30 | 26.98 | 27.05 | 49,575 | -0.04(-0.16%) |
Jun 25, 2013 | 27.15 | 27.22 | 26.86 | 27.10 | 63,473 | +0.15(+0.56%) |
Jun 24, 2013 | 27.19 | 27.23 | 26.90 | 26.95 | 106,366 | -0.32(-1.16%) |
Jun 21, 2013 | 27.39 | 27.46 | 27.02 | 27.26 | 94,613 | +0.00(+0.00%) |
Jun 20, 2013 | 27.07 | 27.36 | 26.81 | 27.26 | 50,632 | +0.09(+0.33%) |
Jun 19, 2013 | 27.21 | 27.36 | 27.15 | 27.17 | 45,850 | -0.13(-0.46%) |
Jun 18, 2013 | 27.18 | 27.41 | 27.08 | 27.30 | 36,958 | +0.09(+0.32%) |
Jun 17, 2013 | 27.01 | 27.25 | 26.91 | 27.21 | 52,314 | +0.37(+1.39%) |
Jun 14, 2013 | 26.96 | 26.96 | 26.62 | 26.84 | 83,928 | -0.27(-1.00%) |
Jun 13, 2013 | 26.75 | 27.31 | 26.68 | 27.11 | 78,399 | +0.33(+1.25%) |
Jun 12, 2013 | 26.89 | 26.97 | 26.65 | 26.77 | 53,710 | +0.06(+0.24%) |
Jun 11, 2013 | 26.89 | 27.10 | 26.68 | 26.71 | 48,312 | -0.42(-1.55%) |
Jun 10, 2013 | 26.97 | 27.20 | 26.92 | 27.13 | 29,957 | +0.14(+0.54%) |
Jun 07, 2013 | 26.76 | 27.08 | 26.67 | 26.99 | 86,665 | +0.18(+0.68%) |
Jun 06, 2013 | 25.75 | 26.88 | 25.75 | 26.81 | 93,932 | +0.50(+1.92%) |
Jun 05, 2013 | 26.76 | 26.87 | 26.18 | 26.30 | 95,001 | -0.40(-1.51%) |
Jun 04, 2013 | 26.49 | 26.92 | 26.33 | 26.71 | 138,207 | +0.24(+0.90%) |
Jun 03, 2013 | 26.03 | 26.52 | 25.51 | 26.47 | 134,046 | +0.59(+2.29%) |
May 31, 2013 | 25.92 | 26.43 | 25.87 | 25.87 | 107,073 | -0.25(-0.96%) |
May 30, 2013 | 26.13 | 26.16 | 25.86 | 26.13 | 50,192 | +0.11(+0.44%) |
May 29, 2013 | 26.13 | 26.25 | 25.69 | 26.01 | 124,189 | -0.19(-0.72%) |
May 28, 2013 | 25.60 | 26.49 | 25.41 | 26.20 | 98,359 | +1.04(+4.13%) |
May 24, 2013 | 25.09 | 25.49 | 24.84 | 25.16 | 90,275 | -0.07(-0.27%) |
May 23, 2013 | 24.98 | 25.33 | 24.60 | 25.23 | 27,103 | +0.06(+0.25%) |
May 22, 2013 | 24.81 | 26.06 | 24.75 | 25.17 | 96,590 | +0.31(+1.24%) |
May 21, 2013 | 24.56 | 24.94 | 24.54 | 24.86 | 30,789 | +0.15(+0.61%) |
May 20, 2013 | 25.19 | 25.33 | 24.21 | 24.71 | 111,599 | -0.59(-2.32%) |
May 17, 2013 | 25.18 | 25.42 | 25.18 | 25.29 | 45,861 | +0.31(+1.23%) |
May 16, 2013 | 25.58 | 25.58 | 24.90 | 24.99 | 65,672 | -0.60(-2.34%) |
May 15, 2013 | 25.30 | 25.60 | 25.04 | 25.58 | 29,474 | +0.48(+1.93%) |
May 13, 2013 | 24.87 | 25.12 | 24.85 | 25.10 | 22,213 | +0.00(+0.00%) |
May 10, 2013 | 25.23 | 25.38 | 24.95 | 25.10 | 18,550 | -0.16(-0.62%) |
May 09, 2013 | 25.46 | 25.50 | 25.07 | 25.26 | 45,553 | -0.17(-0.67%) |
May 08, 2013 | 25.03 | 25.45 | 24.90 | 25.43 | 62,199 | +0.42(+1.69%) |
May 07, 2013 | 24.94 | 25.03 | 24.79 | 25.01 | 45,660 | +0.06(+0.25%) |
May 06, 2013 | 24.78 | 25.02 | 24.69 | 24.94 | 85,401 | +0.10(+0.41%) |
May 03, 2013 | 24.26 | 24.87 | 24.25 | 24.84 | 45,242 | +0.59(+2.44%) |
May 02, 2013 | 24.02 | 24.38 | 23.94 | 24.25 | 46,144 | +0.29(+1.21%) |
May 01, 2013 | 24.63 | 24.79 | 23.96 | 23.96 | 58,485 | -0.79(-3.21%) |
Apr 30, 2013 | 24.47 | 24.85 | 24.47 | 24.75 | 28,259 | +0.03(+0.13%) |
Apr 29, 2013 | 24.35 | 24.81 | 24.07 | 24.72 | 28,886 | +0.49(+2.03%) |
Apr 26, 2013 | 24.62 | 24.65 | 24.13 | 24.23 | 64,040 | -0.55(-2.24%) |
Apr 25, 2013 | 24.84 | 24.87 | 24.65 | 24.78 | 37,248 | -0.09(-0.35%) |
Apr 24, 2013 | 24.69 | 24.87 | 24.57 | 24.87 | 24,680 | +0.11(+0.43%) |
Apr 23, 2013 | 24.32 | 24.78 | 23.64 | 24.77 | 26,198 | +0.76(+3.17%) |
Apr 22, 2013 | 24.23 | 24.23 | 23.75 | 24.00 | 23,265 | -0.08(-0.34%) |
Apr 19, 2013 | 23.71 | 24.15 | 23.68 | 24.09 | 22,112 | +0.38(+1.59%) |
Apr 18, 2013 | 23.61 | 23.92 | 23.49 | 23.71 | 42,009 | +0.06(+0.27%) |
Apr 17, 2013 | 23.76 | 23.90 | 23.50 | 23.65 | 46,431 | -0.35(-1.47%) |
Apr 16, 2013 | 23.94 | 24.24 | 23.82 | 24.00 | 67,750 | +0.18(+0.74%) |
Apr 15, 2013 | 24.34 | 24.46 | 23.67 | 23.82 | 68,348 | -0.72(-2.95%) |
Apr 12, 2013 | 24.56 | 24.59 | 24.44 | 24.55 | 37,348 | -0.15(-0.61%) |
Apr 11, 2013 | 24.65 | 24.78 | 24.55 | 24.70 | 36,995 | +0.04(+0.18%) |
Apr 10, 2013 | 24.39 | 24.68 | 24.32 | 24.65 | 93,926 | +0.25(+1.01%) |
Apr 09, 2013 | 24.34 | 24.56 | 24.33 | 24.41 | 49,056 | +0.18(+0.75%) |
Apr 08, 2013 | 24.09 | 24.27 | 23.88 | 24.22 | 57,076 | +0.23(+0.97%) |
Apr 05, 2013 | 23.75 | 24.09 | 23.75 | 23.99 | 40,311 | -0.26(-1.06%) |
Apr 04, 2013 | 24.17 | 24.30 | 24.05 | 24.25 | 45,105 | +0.07(+0.29%) |
Apr 03, 2013 | 24.37 | 24.47 | 23.99 | 24.18 | 43,936 | -0.08(-0.34%) |
Apr 02, 2013 | 24.47 | 24.56 | 24.12 | 24.26 | 34,337 | -0.12(-0.49%) |