Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 28.08 | 28.38 | 27.86 | 28.22 | 470,980 | +0.19(+0.67%) |
Jun 27, 2013 | 28.12 | 28.45 | 27.99 | 28.03 | 452,092 | -0.01(-0.03%) |
Jun 26, 2013 | 27.95 | 28.20 | 27.90 | 28.04 | 351,178 | +0.29(+1.06%) |
Jun 25, 2013 | 27.61 | 27.88 | 27.56 | 27.74 | 254,010 | +0.20(+0.72%) |
Jun 24, 2013 | 27.40 | 27.68 | 27.26 | 27.54 | 727,034 | -0.23(-0.81%) |
Jun 21, 2013 | 28.04 | 28.15 | 27.69 | 27.77 | 393,898 | +0.02(+0.07%) |
Jun 20, 2013 | 27.84 | 28.35 | 27.57 | 27.75 | 701,162 | -0.46(-1.64%) |
Jun 19, 2013 | 27.84 | 28.49 | 27.84 | 28.21 | 1,009,947 | +0.45(+1.60%) |
Jun 18, 2013 | 27.64 | 27.84 | 27.52 | 27.77 | 403,554 | +0.20(+0.73%) |
Jun 17, 2013 | 27.11 | 27.68 | 27.07 | 27.57 | 628,352 | +0.64(+2.40%) |
Jun 14, 2013 | 26.90 | 27.01 | 26.75 | 26.92 | 171,247 | -0.08(-0.30%) |
Jun 13, 2013 | 26.82 | 27.21 | 26.46 | 27.00 | 520,590 | +0.12(+0.44%) |
Jun 12, 2013 | 26.83 | 27.15 | 26.82 | 26.89 | 264,061 | +0.10(+0.36%) |
Jun 11, 2013 | 27.26 | 27.33 | 26.58 | 26.79 | 583,707 | -0.65(-2.38%) |
Jun 10, 2013 | 27.47 | 27.75 | 27.39 | 27.44 | 509,300 | +0.16(+0.60%) |
Jun 07, 2013 | 26.97 | 27.44 | 26.96 | 27.28 | 461,243 | +0.33(+1.21%) |
Jun 06, 2013 | 26.70 | 26.99 | 26.63 | 26.95 | 306,376 | +0.33(+1.22%) |
Jun 05, 2013 | 26.69 | 26.90 | 26.61 | 26.63 | 387,146 | -0.04(-0.16%) |
Jun 04, 2013 | 26.37 | 26.81 | 26.37 | 26.67 | 445,797 | +0.31(+1.18%) |
Jun 03, 2013 | 26.11 | 26.52 | 26.11 | 26.36 | 306,628 | +0.26(+0.98%) |
May 31, 2013 | 26.40 | 26.61 | 25.96 | 26.11 | 436,196 | -0.23(-0.86%) |
May 30, 2013 | 25.60 | 26.72 | 25.54 | 26.33 | 1,028,313 | +0.70(+2.74%) |
May 29, 2013 | 25.24 | 25.73 | 25.24 | 25.63 | 545,254 | +0.39(+1.56%) |
May 28, 2013 | 25.60 | 25.71 | 25.21 | 25.24 | 303,834 | +0.01(+0.02%) |
May 24, 2013 | 24.74 | 25.34 | 24.74 | 25.23 | 315,690 | +0.25(+1.01%) |
May 23, 2013 | 24.46 | 25.06 | 24.33 | 24.98 | 216,455 | +0.18(+0.72%) |
May 22, 2013 | 24.91 | 25.41 | 24.62 | 24.80 | 516,096 | -0.13(-0.54%) |
May 21, 2013 | 24.49 | 25.01 | 24.48 | 24.93 | 409,487 | +0.42(+1.70%) |
May 20, 2013 | 24.24 | 24.55 | 24.17 | 24.52 | 243,911 | +0.29(+1.19%) |
May 17, 2013 | 24.19 | 24.38 | 24.11 | 24.23 | 183,441 | +0.13(+0.55%) |
May 16, 2013 | 24.26 | 24.39 | 24.05 | 24.10 | 211,818 | -0.19(-0.78%) |
May 15, 2013 | 24.33 | 24.33 | 24.07 | 24.29 | 223,562 | +0.03(+0.12%) |
May 13, 2013 | 24.09 | 24.32 | 23.94 | 24.26 | 240,935 | +0.25(+1.05%) |
May 10, 2013 | 24.14 | 24.14 | 23.70 | 24.01 | 293,892 | +0.01(+0.06%) |
May 09, 2013 | 24.21 | 24.21 | 23.86 | 23.99 | 242,235 | -0.20(-0.84%) |
May 08, 2013 | 24.03 | 24.24 | 24.03 | 24.19 | 245,907 | +0.06(+0.25%) |
May 07, 2013 | 23.87 | 24.24 | 23.84 | 24.13 | 283,260 | +0.22(+0.91%) |
May 06, 2013 | 23.85 | 24.03 | 23.80 | 23.92 | 235,828 | +0.14(+0.58%) |
May 03, 2013 | 23.80 | 23.87 | 23.72 | 23.78 | 235,729 | +0.09(+0.38%) |
May 02, 2013 | 23.55 | 23.85 | 23.55 | 23.69 | 141,577 | +0.12(+0.50%) |
May 01, 2013 | 23.77 | 23.89 | 23.52 | 23.57 | 276,102 | -0.38(-1.59%) |
Apr 30, 2013 | 23.87 | 24.03 | 23.73 | 23.95 | 231,894 | +0.08(+0.32%) |
Apr 29, 2013 | 23.59 | 23.94 | 23.50 | 23.88 | 278,193 | +0.29(+1.22%) |
Apr 26, 2013 | 23.92 | 23.92 | 23.56 | 23.59 | 254,900 | -0.33(-1.37%) |
Apr 25, 2013 | 24.00 | 24.30 | 23.86 | 23.92 | 310,910 | -0.07(-0.29%) |
Apr 24, 2013 | 23.86 | 24.03 | 23.77 | 23.99 | 228,581 | +0.13(+0.54%) |
Apr 23, 2013 | 23.97 | 24.00 | 23.64 | 23.86 | 457,377 | +0.09(+0.37%) |
Apr 22, 2013 | 23.29 | 23.97 | 23.27 | 23.77 | 543,142 | +0.59(+2.53%) |
Apr 19, 2013 | 23.11 | 23.24 | 23.01 | 23.18 | 380,240 | +0.15(+0.64%) |
Apr 18, 2013 | 23.17 | 23.22 | 22.87 | 23.04 | 259,090 | +0.02(+0.10%) |
Apr 17, 2013 | 23.16 | 23.26 | 22.81 | 23.01 | 474,017 | -0.18(-0.80%) |
Apr 16, 2013 | 22.99 | 23.37 | 22.93 | 23.20 | 454,016 | +0.34(+1.50%) |
Apr 15, 2013 | 23.69 | 23.69 | 22.79 | 22.86 | 565,218 | -0.93(-3.91%) |
Apr 12, 2013 | 23.78 | 23.87 | 23.16 | 23.78 | 560,042 | -0.11(-0.47%) |
Apr 11, 2013 | 23.93 | 24.11 | 23.66 | 23.90 | 489,234 | +0.09(+0.38%) |
Apr 10, 2013 | 23.81 | 23.89 | 23.74 | 23.81 | 642,384 | +0.07(+0.28%) |
Apr 09, 2013 | 23.72 | 23.82 | 23.57 | 23.74 | 640,718 | +0.12(+0.51%) |
Apr 08, 2013 | 23.72 | 23.90 | 23.52 | 23.62 | 506,480 | +0.02(+0.07%) |
Apr 05, 2013 | 23.05 | 23.75 | 22.87 | 23.60 | 668,762 | +0.52(+2.27%) |
Apr 04, 2013 | 23.00 | 23.17 | 22.65 | 23.08 | 551,901 | +0.03(+0.12%) |
Apr 03, 2013 | 23.58 | 23.70 | 22.91 | 23.05 | 509,428 | -0.40(-1.71%) |
Apr 02, 2013 | 23.59 | 23.64 | 23.41 | 23.45 | 345,411 | -0.01(-0.05%) |