Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 27.99 | 28.47 | 27.81 | 27.84 | 396,657 | +0.33(+1.20%) |
Jun 26, 2013 | 27.20 | 27.51 | 26.95 | 27.51 | 105,651 | +0.44(+1.63%) |
Jun 25, 2013 | 26.64 | 27.19 | 26.55 | 27.07 | 148,908 | +0.71(+2.69%) |
Jun 24, 2013 | 26.51 | 26.55 | 25.99 | 26.36 | 115,829 | -0.19(-0.72%) |
Jun 21, 2013 | 27.36 | 27.38 | 26.46 | 26.55 | 257,788 | -0.75(-2.75%) |
Jun 20, 2013 | 27.16 | 27.36 | 26.87 | 27.30 | 83,994 | -0.15(-0.55%) |
Jun 19, 2013 | 27.91 | 27.94 | 27.44 | 27.45 | 110,352 | -0.55(-1.96%) |
Jun 18, 2013 | 28.12 | 28.50 | 27.76 | 28.00 | 135,952 | -0.24(-0.85%) |
Jun 17, 2013 | 29.38 | 29.52 | 28.18 | 28.24 | 303,323 | -0.78(-2.69%) |
Jun 14, 2013 | 28.55 | 29.04 | 28.49 | 29.02 | 172,662 | +0.81(+2.87%) |
Jun 13, 2013 | 27.98 | 28.35 | 27.88 | 28.21 | 92,014 | +0.26(+0.93%) |
Jun 12, 2013 | 27.50 | 28.00 | 27.27 | 27.95 | 233,917 | +0.58(+2.12%) |
Jun 11, 2013 | 27.50 | 27.83 | 25.61 | 27.37 | 462,595 | -1.21(-4.23%) |
Jun 10, 2013 | 28.13 | 28.62 | 27.90 | 28.58 | 293,364 | +0.70(+2.51%) |
Jun 07, 2013 | 27.12 | 28.13 | 26.98 | 27.88 | 412,651 | +0.95(+3.53%) |
Jun 06, 2013 | 27.06 | 27.15 | 26.69 | 26.93 | 80,531 | -0.20(-0.74%) |
Jun 05, 2013 | 27.66 | 27.78 | 27.12 | 27.13 | 128,740 | -0.64(-2.30%) |
Jun 04, 2013 | 28.10 | 28.22 | 27.61 | 27.77 | 159,551 | -0.43(-1.52%) |
Jun 03, 2013 | 27.70 | 28.24 | 27.32 | 28.20 | 136,216 | +0.50(+1.81%) |
May 31, 2013 | 27.64 | 27.95 | 27.53 | 27.70 | 143,348 | -0.07(-0.25%) |
May 30, 2013 | 27.69 | 27.87 | 27.59 | 27.77 | 125,445 | +0.14(+0.51%) |
May 29, 2013 | 27.63 | 27.89 | 27.30 | 27.63 | 100,273 | -0.08(-0.29%) |
May 28, 2013 | 27.87 | 27.99 | 27.55 | 27.71 | 193,301 | +0.27(+0.98%) |
May 24, 2013 | 27.05 | 27.47 | 26.75 | 27.44 | 86,506 | +0.25(+0.92%) |
May 23, 2013 | 26.84 | 27.22 | 26.63 | 27.19 | 59,529 | +0.19(+0.70%) |
May 22, 2013 | 26.94 | 28.00 | 26.72 | 27.00 | 158,471 | +0.00(+0.00%) |
May 21, 2013 | 27.04 | 27.28 | 26.97 | 27.00 | 147,891 | -0.07(-0.26%) |
May 20, 2013 | 27.15 | 27.21 | 26.68 | 27.07 | 430,313 | -0.27(-0.99%) |
May 17, 2013 | 26.93 | 27.49 | 26.85 | 27.34 | 142,220 | +0.45(+1.67%) |
May 16, 2013 | 27.07 | 27.07 | 26.70 | 26.89 | 159,219 | -0.19(-0.70%) |
May 15, 2013 | 26.69 | 27.29 | 26.67 | 27.08 | 245,969 | +1.31(+5.08%) |
May 13, 2013 | 25.60 | 25.84 | 25.44 | 25.77 | 126,538 | +0.09(+0.35%) |
May 10, 2013 | 25.35 | 25.74 | 25.24 | 25.68 | 179,713 | +0.34(+1.34%) |
May 09, 2013 | 25.41 | 25.44 | 24.82 | 25.34 | 401,425 | -0.18(-0.71%) |
May 08, 2013 | 25.00 | 25.85 | 25.00 | 25.52 | 136,170 | +0.53(+2.12%) |
May 07, 2013 | 25.44 | 25.74 | 24.95 | 24.99 | 200,555 | -0.35(-1.38%) |
May 06, 2013 | 24.39 | 25.43 | 24.24 | 25.34 | 278,398 | +1.10(+4.54%) |
May 03, 2013 | 22.74 | 24.33 | 22.64 | 24.24 | 419,388 | +1.60(+7.07%) |
May 02, 2013 | 22.43 | 23.15 | 22.43 | 22.64 | 1,373,323 | +0.35(+1.57%) |
May 01, 2013 | 22.48 | 22.57 | 22.09 | 22.29 | 173,563 | -0.22(-0.98%) |
Apr 30, 2013 | 22.70 | 22.80 | 22.29 | 22.51 | 107,626 | -0.15(-0.66%) |
Apr 29, 2013 | 22.79 | 22.87 | 22.21 | 22.66 | 88,889 | -0.11(-0.48%) |
Apr 26, 2013 | 22.67 | 22.89 | 22.66 | 22.77 | 105,111 | +0.11(+0.49%) |
Apr 25, 2013 | 22.44 | 22.93 | 22.38 | 22.66 | 64,120 | +0.28(+1.25%) |
Apr 24, 2013 | 22.46 | 22.50 | 22.13 | 22.38 | 133,178 | -0.05(-0.22%) |
Apr 23, 2013 | 22.41 | 22.49 | 22.24 | 22.43 | 42,238 | +0.20(+0.90%) |
Apr 22, 2013 | 22.31 | 22.43 | 21.71 | 22.23 | 98,770 | +0.08(+0.36%) |
Apr 19, 2013 | 21.88 | 22.22 | 21.69 | 22.15 | 73,881 | +0.31(+1.42%) |
Apr 18, 2013 | 21.85 | 22.00 | 21.52 | 21.84 | 101,609 | -0.04(-0.18%) |
Apr 17, 2013 | 22.87 | 22.96 | 21.70 | 21.88 | 182,969 | -1.17(-5.08%) |
Apr 16, 2013 | 23.03 | 23.15 | 22.84 | 23.05 | 119,943 | +0.13(+0.57%) |
Apr 15, 2013 | 23.50 | 23.54 | 22.67 | 22.92 | 274,800 | -0.58(-2.47%) |
Apr 12, 2013 | 23.70 | 23.73 | 23.26 | 23.50 | 222,321 | -0.14(-0.59%) |
Apr 11, 2013 | 23.76 | 23.88 | 23.60 | 23.64 | 384,407 | +0.11(+0.47%) |
Apr 10, 2013 | 23.21 | 23.58 | 23.16 | 23.53 | 434,368 | +0.50(+2.17%) |
Apr 09, 2013 | 23.20 | 23.29 | 23.01 | 23.03 | 84,053 | -0.12(-0.52%) |
Apr 08, 2013 | 23.11 | 23.18 | 23.05 | 23.15 | 131,914 | +0.13(+0.56%) |
Apr 05, 2013 | 22.78 | 23.06 | 22.66 | 23.02 | 434,412 | +0.03(+0.13%) |
Apr 04, 2013 | 22.84 | 23.02 | 22.75 | 22.99 | 208,282 | +0.19(+0.83%) |
Apr 03, 2013 | 22.81 | 22.86 | 22.67 | 22.80 | 449,053 | +0.00(+0.00%) |
Apr 02, 2013 | 23.00 | 23.14 | 22.67 | 22.80 | 274,665 | -0.20(-0.87%) |