Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 29.10 | 29.30 | 28.57 | 28.58 | 403,505 | -0.54(-1.85%) |
Jun 27, 2013 | 28.82 | 29.28 | 28.72 | 29.12 | 153,650 | +0.42(+1.48%) |
Jun 26, 2013 | 28.97 | 29.04 | 28.51 | 28.70 | 176,707 | -0.02(-0.06%) |
Jun 25, 2013 | 28.78 | 29.29 | 28.46 | 28.71 | 107,026 | +0.22(+0.76%) |
Jun 24, 2013 | 28.84 | 28.98 | 28.23 | 28.50 | 155,306 | -0.87(-2.95%) |
Jun 21, 2013 | 28.99 | 29.56 | 28.80 | 29.36 | 255,139 | +0.54(+1.86%) |
Jun 20, 2013 | 28.72 | 28.95 | 28.56 | 28.83 | 129,180 | -0.41(-1.39%) |
Jun 19, 2013 | 29.30 | 29.59 | 29.17 | 29.23 | 68,654 | -0.15(-0.50%) |
Jun 18, 2013 | 29.04 | 29.47 | 28.81 | 29.38 | 156,028 | +0.48(+1.65%) |
Jun 17, 2013 | 28.86 | 29.10 | 28.69 | 28.91 | 87,790 | +0.30(+1.06%) |
Jun 14, 2013 | 29.04 | 29.14 | 28.34 | 28.60 | 75,022 | -0.43(-1.49%) |
Jun 13, 2013 | 28.14 | 29.15 | 28.08 | 29.04 | 91,338 | +0.82(+2.92%) |
Jun 12, 2013 | 28.32 | 28.38 | 27.80 | 28.21 | 102,618 | +0.17(+0.62%) |
Jun 11, 2013 | 28.03 | 28.47 | 27.62 | 28.04 | 86,177 | -0.34(-1.19%) |
Jun 10, 2013 | 28.18 | 28.42 | 27.80 | 28.38 | 79,497 | +0.20(+0.71%) |
Jun 07, 2013 | 27.94 | 28.45 | 27.77 | 28.18 | 71,478 | +0.45(+1.63%) |
Jun 06, 2013 | 27.35 | 27.73 | 27.35 | 27.73 | 66,998 | +0.33(+1.20%) |
Jun 05, 2013 | 27.30 | 27.61 | 27.05 | 27.40 | 98,527 | +0.00(+0.00%) |
Jun 04, 2013 | 27.69 | 27.91 | 27.10 | 27.40 | 135,797 | -0.28(-1.03%) |
Jun 03, 2013 | 27.41 | 28.03 | 27.30 | 27.68 | 205,754 | +0.30(+1.10%) |
May 31, 2013 | 27.62 | 27.86 | 27.38 | 27.38 | 90,248 | -0.47(-1.70%) |
May 30, 2013 | 27.43 | 28.07 | 27.43 | 27.85 | 72,177 | +0.43(+1.57%) |
May 29, 2013 | 27.47 | 27.60 | 27.20 | 27.42 | 54,051 | -0.18(-0.66%) |
May 28, 2013 | 27.96 | 28.27 | 27.35 | 27.60 | 257,637 | +0.00(+0.00%) |
May 24, 2013 | 27.67 | 27.67 | 27.09 | 27.60 | 105,852 | -0.22(-0.78%) |
May 23, 2013 | 27.01 | 28.08 | 26.77 | 27.82 | 135,004 | +0.47(+1.74%) |
May 22, 2013 | 27.86 | 27.98 | 27.05 | 27.35 | 147,229 | -0.57(-2.04%) |
May 21, 2013 | 28.10 | 28.22 | 27.71 | 27.91 | 156,205 | -0.11(-0.40%) |
May 20, 2013 | 27.84 | 28.42 | 27.82 | 28.03 | 104,180 | +0.05(+0.19%) |
May 17, 2013 | 27.48 | 28.03 | 27.48 | 27.98 | 91,923 | +0.66(+2.40%) |
May 16, 2013 | 27.19 | 27.60 | 27.16 | 27.32 | 61,962 | -0.03(-0.09%) |
May 15, 2013 | 26.75 | 27.52 | 26.75 | 27.35 | 176,878 | +0.65(+2.42%) |
May 13, 2013 | 26.53 | 26.86 | 26.35 | 26.70 | 158,916 | +0.17(+0.65%) |
May 10, 2013 | 26.07 | 26.76 | 26.07 | 26.53 | 293,787 | +0.58(+2.23%) |
May 09, 2013 | 26.12 | 26.25 | 25.86 | 25.95 | 121,999 | -0.28(-1.09%) |
May 08, 2013 | 25.93 | 26.31 | 25.83 | 26.23 | 149,331 | +0.29(+1.13%) |
May 07, 2013 | 25.84 | 26.04 | 25.75 | 25.94 | 173,368 | +0.13(+0.50%) |
May 06, 2013 | 25.78 | 25.92 | 25.35 | 25.81 | 231,287 | +0.02(+0.07%) |
May 03, 2013 | 25.58 | 25.96 | 25.15 | 25.79 | 216,341 | +0.65(+2.57%) |
May 02, 2013 | 24.15 | 25.34 | 24.15 | 25.15 | 122,004 | +1.44(+6.08%) |
May 01, 2013 | 24.92 | 24.92 | 23.67 | 23.71 | 210,100 | -1.35(-5.40%) |
Apr 30, 2013 | 24.80 | 25.14 | 24.61 | 25.06 | 74,174 | +0.23(+0.94%) |
Apr 29, 2013 | 24.71 | 24.92 | 24.43 | 24.83 | 27,099 | +0.21(+0.84%) |
Apr 26, 2013 | 24.85 | 24.90 | 24.29 | 24.62 | 74,111 | -0.28(-1.11%) |
Apr 25, 2013 | 24.76 | 25.09 | 24.76 | 24.90 | 81,649 | +0.25(+1.01%) |
Apr 24, 2013 | 24.76 | 24.89 | 24.37 | 24.65 | 91,818 | -0.16(-0.66%) |
Apr 23, 2013 | 24.15 | 24.86 | 24.09 | 24.81 | 70,247 | +0.89(+3.71%) |
Apr 22, 2013 | 24.34 | 24.52 | 23.50 | 23.92 | 87,584 | -0.31(-1.28%) |
Apr 19, 2013 | 23.77 | 24.50 | 23.61 | 24.23 | 101,955 | +0.51(+2.15%) |
Apr 18, 2013 | 24.12 | 24.32 | 23.67 | 23.72 | 109,514 | -0.29(-1.22%) |
Apr 17, 2013 | 24.20 | 24.26 | 23.65 | 24.02 | 106,625 | -0.41(-1.70%) |
Apr 16, 2013 | 24.24 | 24.52 | 23.98 | 24.43 | 146,149 | +0.44(+1.83%) |
Apr 15, 2013 | 24.94 | 25.05 | 23.96 | 23.99 | 120,598 | -1.17(-4.66%) |
Apr 12, 2013 | 25.75 | 25.75 | 24.97 | 25.16 | 133,575 | -0.65(-2.51%) |
Apr 11, 2013 | 25.21 | 25.88 | 25.21 | 25.81 | 87,155 | +0.66(+2.61%) |
Apr 10, 2013 | 24.93 | 25.43 | 24.93 | 25.15 | 155,673 | +0.26(+1.04%) |
Apr 09, 2013 | 25.47 | 25.47 | 24.85 | 24.90 | 158,255 | -0.48(-1.90%) |
Apr 08, 2013 | 24.76 | 25.40 | 24.62 | 25.38 | 201,640 | +0.83(+3.37%) |
Apr 05, 2013 | 24.42 | 24.71 | 24.28 | 24.55 | 100,254 | -0.28(-1.15%) |
Apr 04, 2013 | 24.71 | 24.97 | 24.55 | 24.84 | 171,778 | +0.83(+3.45%) |
Apr 03, 2013 | 24.52 | 24.64 | 23.98 | 24.01 | 120,774 | -0.60(-2.45%) |
Apr 02, 2013 | 24.59 | 24.94 | 24.52 | 24.61 | 108,374 | +0.20(+0.81%) |