Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 30.35 | 30.62 | 29.99 | 30.05 | 316,780 | -0.47(-1.55%) |
Jun 27, 2013 | 29.93 | 30.62 | 29.79 | 30.53 | 0 | +0.75(+2.52%) |
Jun 26, 2013 | 29.88 | 29.96 | 29.35 | 29.78 | 0 | +0.15(+0.51%) |
Jun 25, 2013 | 29.67 | 29.81 | 29.39 | 29.62 | 0 | +0.23(+0.79%) |
Jun 24, 2013 | 29.73 | 29.83 | 29.37 | 29.39 | 0 | -0.83(-2.75%) |
Jun 21, 2013 | 30.56 | 30.78 | 30.08 | 30.22 | 603,951 | -0.12(-0.38%) |
Jun 20, 2013 | 30.72 | 31.34 | 30.19 | 30.34 | 0 | -0.89(-2.86%) |
Jun 19, 2013 | 31.60 | 31.75 | 31.19 | 31.23 | 0 | -0.46(-1.44%) |
Jun 18, 2013 | 31.13 | 31.71 | 30.99 | 31.69 | 0 | +0.68(+2.19%) |
Jun 17, 2013 | 31.05 | 31.35 | 30.41 | 31.01 | 0 | +0.31(+1.02%) |
Jun 14, 2013 | 31.03 | 31.03 | 30.69 | 30.70 | 0 | -0.38(-1.24%) |
Jun 13, 2013 | 30.54 | 31.15 | 30.37 | 31.08 | 117,274 | +0.48(+1.58%) |
Jun 12, 2013 | 30.99 | 31.15 | 30.48 | 30.60 | 217,411 | -0.16(-0.52%) |
Jun 11, 2013 | 30.55 | 30.97 | 30.31 | 30.76 | 111,720 | -0.29(-0.95%) |
Jun 10, 2013 | 30.85 | 31.07 | 30.50 | 31.05 | 0 | +0.27(+0.87%) |
Jun 07, 2013 | 30.90 | 31.12 | 30.46 | 30.79 | 0 | +0.21(+0.67%) |
Jun 06, 2013 | 30.40 | 30.67 | 29.89 | 30.58 | 134,813 | +0.24(+0.79%) |
Jun 05, 2013 | 30.69 | 30.75 | 30.25 | 30.34 | 0 | -0.47(-1.54%) |
Jun 04, 2013 | 30.63 | 30.87 | 30.39 | 30.81 | 0 | +0.32(+1.05%) |
Jun 03, 2013 | 30.39 | 30.68 | 29.93 | 30.49 | 279,110 | +0.29(+0.98%) |
May 31, 2013 | 29.97 | 30.62 | 29.97 | 30.20 | 137,081 | -0.08(-0.27%) |
May 30, 2013 | 30.04 | 30.31 | 29.75 | 30.28 | 74,800 | +0.43(+1.44%) |
May 29, 2013 | 30.09 | 30.55 | 29.60 | 29.85 | 55,985 | -0.42(-1.39%) |
May 28, 2013 | 30.26 | 31.00 | 29.87 | 30.27 | 224,463 | +0.65(+2.20%) |
May 24, 2013 | 29.42 | 29.96 | 29.27 | 29.62 | 0 | +0.05(+0.18%) |
May 23, 2013 | 28.94 | 29.66 | 28.91 | 29.56 | 0 | -0.04(-0.15%) |
May 22, 2013 | 30.01 | 30.34 | 29.42 | 29.61 | 0 | -0.45(-1.49%) |
May 21, 2013 | 30.30 | 30.47 | 29.93 | 30.05 | 0 | -0.29(-0.94%) |
May 20, 2013 | 29.86 | 30.54 | 29.86 | 30.34 | 0 | +0.29(+0.95%) |
May 17, 2013 | 29.80 | 30.06 | 29.43 | 30.05 | 0 | +0.42(+1.42%) |
May 16, 2013 | 29.87 | 29.87 | 29.42 | 29.63 | 139,483 | -0.28(-0.93%) |
May 15, 2013 | 29.72 | 30.32 | 29.68 | 29.91 | 0 | +0.62(+2.13%) |
May 13, 2013 | 29.25 | 29.77 | 29.03 | 29.29 | 0 | -0.10(-0.33%) |
May 10, 2013 | 29.06 | 29.39 | 28.84 | 29.39 | 0 | +0.45(+1.57%) |
May 09, 2013 | 28.94 | 29.11 | 28.80 | 28.93 | 0 | -0.13(-0.46%) |
May 08, 2013 | 29.10 | 29.15 | 28.81 | 29.06 | 0 | -0.11(-0.37%) |
May 07, 2013 | 29.18 | 29.47 | 28.96 | 29.17 | 0 | +0.13(+0.46%) |
May 06, 2013 | 28.74 | 29.06 | 28.67 | 29.04 | 0 | +0.29(+1.02%) |
May 03, 2013 | 28.37 | 29.17 | 27.89 | 28.74 | 0 | +0.86(+3.07%) |
May 02, 2013 | 27.49 | 28.25 | 27.30 | 27.89 | 0 | +0.53(+1.95%) |
May 01, 2013 | 28.62 | 28.62 | 26.91 | 27.35 | 579,760 | -1.49(-5.16%) |
Apr 30, 2013 | 28.43 | 28.85 | 28.22 | 28.84 | 0 | +0.49(+1.73%) |
Apr 29, 2013 | 28.42 | 28.64 | 28.18 | 28.35 | 95,212 | +0.19(+0.66%) |
Apr 26, 2013 | 28.60 | 28.60 | 27.74 | 28.16 | 108,448 | -0.47(-1.65%) |
Apr 25, 2013 | 28.31 | 29.04 | 28.28 | 28.64 | 111,290 | +0.36(+1.26%) |
Apr 24, 2013 | 27.94 | 28.40 | 27.87 | 28.28 | 98,332 | +0.37(+1.34%) |
Apr 23, 2013 | 27.59 | 27.93 | 27.40 | 27.91 | 88,329 | +0.60(+2.19%) |
Apr 22, 2013 | 27.37 | 27.53 | 27.01 | 27.31 | 112,366 | -0.04(-0.16%) |
Apr 19, 2013 | 26.96 | 27.47 | 26.86 | 27.35 | 138,392 | +0.42(+1.55%) |
Apr 18, 2013 | 27.47 | 27.74 | 26.77 | 26.94 | 205,765 | -0.44(-1.60%) |
Apr 17, 2013 | 27.95 | 28.27 | 27.06 | 27.37 | 251,764 | -0.78(-2.75%) |
Apr 16, 2013 | 27.00 | 28.25 | 26.83 | 28.15 | 218,950 | +1.46(+5.48%) |
Apr 15, 2013 | 28.13 | 28.16 | 26.45 | 26.69 | 209,956 | -1.58(-5.58%) |
Apr 12, 2013 | 28.38 | 28.67 | 28.08 | 28.26 | 81,318 | -0.31(-1.09%) |
Apr 11, 2013 | 29.12 | 29.28 | 28.49 | 28.57 | 89,240 | -0.54(-1.87%) |
Apr 10, 2013 | 28.20 | 29.17 | 28.17 | 29.12 | 197,556 | +0.97(+3.45%) |
Apr 09, 2013 | 27.91 | 28.47 | 27.77 | 28.15 | 337,413 | +0.35(+1.25%) |
Apr 08, 2013 | 28.03 | 28.07 | 27.56 | 27.80 | 218,949 | -0.04(-0.16%) |
Apr 05, 2013 | 27.67 | 28.24 | 27.67 | 27.84 | 195,425 | -0.36(-1.26%) |
Apr 04, 2013 | 28.10 | 28.38 | 27.79 | 28.20 | 169,836 | +0.12(+0.41%) |
Apr 03, 2013 | 28.81 | 29.03 | 28.01 | 28.08 | 137,035 | -0.59(-2.05%) |
Apr 02, 2013 | 29.48 | 29.74 | 28.62 | 28.67 | 132,836 | -0.53(-1.83%) |