Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 27.25 | 28.24 | 27.14 | 27.50 | 1,153,750 | +1.14(+4.32%) |
Jun 26, 2013 | 26.00 | 26.52 | 25.95 | 26.36 | 0 | +0.59(+2.29%) |
Jun 25, 2013 | 25.59 | 25.78 | 25.33 | 25.77 | 0 | +0.51(+2.02%) |
Jun 24, 2013 | 25.73 | 25.83 | 24.65 | 25.26 | 0 | -0.74(-2.85%) |
Jun 21, 2013 | 26.79 | 27.00 | 25.68 | 26.00 | 308,606 | -0.68(-2.53%) |
Jun 20, 2013 | 27.31 | 28.19 | 26.52 | 26.68 | 0 | -1.01(-3.65%) |
Jun 19, 2013 | 27.55 | 27.95 | 27.49 | 27.68 | 0 | +0.21(+0.78%) |
Jun 18, 2013 | 28.25 | 28.67 | 26.86 | 27.47 | 0 | -0.66(-2.35%) |
Jun 17, 2013 | 26.45 | 28.34 | 26.20 | 28.13 | 0 | +1.98(+7.57%) |
Jun 14, 2013 | 26.48 | 26.61 | 25.93 | 26.15 | 0 | -0.31(-1.17%) |
Jun 13, 2013 | 26.27 | 26.69 | 26.25 | 26.46 | 116,726 | +0.12(+0.47%) |
Jun 12, 2013 | 27.08 | 27.14 | 26.18 | 26.34 | 32,998 | -0.47(-1.75%) |
Jun 11, 2013 | 26.92 | 27.12 | 26.55 | 26.80 | 0 | -0.36(-1.31%) |
Jun 10, 2013 | 27.00 | 27.16 | 26.79 | 27.16 | 0 | +0.32(+1.21%) |
Jun 07, 2013 | 26.48 | 27.00 | 26.37 | 26.84 | 0 | +0.57(+2.19%) |
Jun 06, 2013 | 27.11 | 27.11 | 26.02 | 26.26 | 200,120 | -0.76(-2.81%) |
Jun 05, 2013 | 27.18 | 27.37 | 26.65 | 27.02 | 0 | -0.11(-0.39%) |
Jun 04, 2013 | 27.25 | 27.95 | 27.02 | 27.12 | 0 | -0.04(-0.15%) |
Jun 03, 2013 | 27.02 | 27.21 | 26.59 | 27.16 | 194,674 | +0.18(+0.67%) |
May 31, 2013 | 27.02 | 27.38 | 26.89 | 26.98 | 203,786 | -0.25(-0.90%) |
May 30, 2013 | 26.90 | 27.57 | 26.80 | 27.23 | 91,944 | +0.72(+2.72%) |
May 29, 2013 | 26.63 | 26.77 | 26.27 | 26.51 | 109,286 | -0.35(-1.30%) |
May 28, 2013 | 26.45 | 26.97 | 26.07 | 26.86 | 193,920 | +0.84(+3.25%) |
May 24, 2013 | 26.00 | 26.38 | 25.86 | 26.02 | 0 | -0.07(-0.27%) |
May 23, 2013 | 25.61 | 26.23 | 25.46 | 26.09 | 0 | +0.38(+1.46%) |
May 22, 2013 | 25.64 | 25.90 | 25.46 | 25.71 | 0 | +0.14(+0.55%) |
May 21, 2013 | 25.74 | 25.93 | 25.55 | 25.57 | 0 | -0.17(-0.66%) |
May 20, 2013 | 25.27 | 25.76 | 25.23 | 25.74 | 0 | +0.31(+1.22%) |
May 17, 2013 | 24.80 | 25.55 | 24.32 | 25.43 | 0 | +0.80(+3.27%) |
May 16, 2013 | 24.34 | 24.91 | 24.31 | 24.62 | 89,060 | +0.30(+1.21%) |
May 15, 2013 | 23.82 | 24.40 | 23.82 | 24.33 | 0 | +0.64(+2.72%) |
May 13, 2013 | 23.95 | 23.95 | 23.55 | 23.68 | 0 | -0.25(-1.02%) |
May 10, 2013 | 23.09 | 24.20 | 22.96 | 23.93 | 0 | +0.92(+4.00%) |
May 09, 2013 | 23.01 | 23.31 | 22.37 | 23.01 | 0 | +0.04(+0.15%) |
May 08, 2013 | 23.45 | 23.64 | 22.80 | 22.98 | 0 | -0.52(-2.23%) |
May 07, 2013 | 23.88 | 24.04 | 23.23 | 23.50 | 0 | -0.41(-1.69%) |
May 06, 2013 | 23.43 | 24.01 | 23.31 | 23.91 | 0 | +0.50(+2.11%) |
May 03, 2013 | 23.50 | 23.50 | 23.20 | 23.41 | 0 | +0.20(+0.84%) |
May 02, 2013 | 23.25 | 23.48 | 23.16 | 23.21 | 0 | +0.14(+0.61%) |
May 01, 2013 | 23.55 | 23.82 | 23.04 | 23.07 | 0 | -0.49(-2.08%) |
Apr 30, 2013 | 23.94 | 24.14 | 23.41 | 23.57 | 0 | -0.29(-1.19%) |
Apr 29, 2013 | 23.00 | 24.26 | 23.00 | 23.85 | 132,218 | +0.96(+4.17%) |
Apr 26, 2013 | 20.75 | 23.62 | 20.61 | 22.89 | 218,108 | +2.25(+10.93%) |
Apr 25, 2013 | 20.61 | 20.79 | 20.39 | 20.64 | 108,326 | +0.09(+0.44%) |
Apr 24, 2013 | 20.65 | 20.70 | 20.36 | 20.55 | 42,546 | -0.07(-0.34%) |
Apr 23, 2013 | 20.48 | 20.92 | 20.13 | 20.62 | 178,184 | +0.25(+1.20%) |
Apr 22, 2013 | 20.59 | 20.77 | 20.11 | 20.38 | 83,196 | -0.14(-0.68%) |
Apr 19, 2013 | 19.89 | 20.54 | 19.75 | 20.52 | 55,068 | +0.64(+3.19%) |
Apr 18, 2013 | 19.80 | 20.04 | 19.58 | 19.88 | 66,080 | -0.02(-0.10%) |
Apr 17, 2013 | 20.31 | 20.31 | 19.61 | 19.90 | 44,494 | -0.62(-3.00%) |
Apr 16, 2013 | 20.23 | 20.55 | 19.88 | 20.52 | 60,998 | +0.50(+2.50%) |
Apr 15, 2013 | 20.82 | 20.87 | 19.88 | 20.02 | 101,630 | -1.00(-4.78%) |
Apr 12, 2013 | 20.87 | 21.16 | 20.70 | 21.02 | 48,600 | -0.01(-0.05%) |
Apr 11, 2013 | 20.89 | 21.14 | 20.88 | 21.03 | 48,786 | +0.11(+0.53%) |
Apr 10, 2013 | 20.68 | 21.02 | 20.41 | 20.92 | 63,114 | +0.30(+1.43%) |
Apr 09, 2013 | 21.11 | 21.11 | 20.61 | 20.62 | 46,076 | -0.50(-2.39%) |
Apr 08, 2013 | 21.23 | 21.23 | 20.63 | 21.13 | 55,490 | -0.02(-0.09%) |
Apr 05, 2013 | 20.79 | 21.34 | 20.79 | 21.15 | 168,772 | -0.01(-0.05%) |
Apr 04, 2013 | 20.79 | 21.23 | 20.39 | 21.16 | 202,470 | +0.34(+1.61%) |
Apr 03, 2013 | 21.56 | 21.64 | 20.66 | 20.82 | 100,092 | -0.64(-2.96%) |
Apr 02, 2013 | 21.95 | 22.18 | 21.42 | 21.46 | 235,974 | -0.28(-1.29%) |