Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 30.16 | 30.21 | 29.93 | 29.93 | 368,008 | -0.06(-0.20%) |
Jun 27, 2013 | 30.15 | 30.38 | 29.95 | 29.99 | 185,614 | +0.31(+1.03%) |
Jun 26, 2013 | 29.68 | 29.73 | 29.51 | 29.69 | 113,773 | -0.07(-0.23%) |
Jun 25, 2013 | 29.70 | 29.94 | 29.57 | 29.76 | 261,972 | +0.20(+0.66%) |
Jun 24, 2013 | 29.53 | 29.88 | 29.53 | 29.56 | 447,581 | -0.61(-2.03%) |
Jun 21, 2013 | 30.11 | 30.21 | 29.86 | 30.17 | 544,839 | +0.51(+1.72%) |
Jun 20, 2013 | 29.62 | 29.90 | 29.45 | 29.66 | 295,434 | -0.03(-0.09%) |
Jun 19, 2013 | 30.16 | 30.21 | 29.68 | 29.69 | 147,472 | -0.41(-1.35%) |
Jun 18, 2013 | 30.15 | 30.35 | 30.08 | 30.10 | 377,372 | +0.27(+0.91%) |
Jun 17, 2013 | 30.02 | 30.05 | 29.65 | 29.82 | 205,225 | +0.20(+0.66%) |
Jun 14, 2013 | 29.71 | 29.87 | 29.60 | 29.63 | 273,560 | -0.18(-0.60%) |
Jun 13, 2013 | 29.66 | 29.89 | 29.62 | 29.81 | 366,565 | -0.08(-0.26%) |
Jun 12, 2013 | 30.23 | 30.25 | 29.85 | 29.88 | 277,622 | +0.03(+0.11%) |
Jun 11, 2013 | 29.79 | 30.03 | 29.65 | 29.85 | 303,371 | +0.04(+0.14%) |
Jun 10, 2013 | 29.61 | 29.87 | 29.57 | 29.81 | 199,349 | +0.53(+1.83%) |
Jun 07, 2013 | 28.81 | 29.41 | 28.77 | 29.27 | 285,380 | +0.06(+0.20%) |
Jun 06, 2013 | 28.94 | 29.21 | 28.94 | 29.21 | 117,030 | +0.31(+1.09%) |
Jun 05, 2013 | 29.03 | 29.18 | 28.87 | 28.90 | 97,647 | +0.04(+0.15%) |
Jun 04, 2013 | 28.94 | 29.02 | 28.75 | 28.86 | 75,249 | -0.01(-0.03%) |
Jun 03, 2013 | 28.64 | 28.90 | 28.51 | 28.86 | 98,359 | +0.19(+0.65%) |
May 31, 2013 | 28.84 | 28.90 | 28.58 | 28.68 | 145,804 | -0.50(-1.72%) |
May 30, 2013 | 28.94 | 29.22 | 28.93 | 29.18 | 87,378 | +0.36(+1.24%) |
May 29, 2013 | 28.81 | 28.89 | 28.64 | 28.82 | 133,601 | -0.27(-0.93%) |
May 28, 2013 | 29.20 | 29.39 | 29.03 | 29.09 | 99,787 | -0.08(-0.26%) |
May 24, 2013 | 29.02 | 29.21 | 28.96 | 29.17 | 94,810 | -0.31(-1.04%) |
May 23, 2013 | 29.28 | 29.59 | 29.23 | 29.48 | 219,000 | +0.35(+1.19%) |
May 22, 2013 | 29.37 | 29.73 | 29.11 | 29.13 | 163,023 | -0.03(-0.09%) |
May 21, 2013 | 28.94 | 29.25 | 28.88 | 29.15 | 191,910 | +0.20(+0.67%) |
May 20, 2013 | 28.41 | 29.28 | 28.39 | 28.96 | 623,311 | +0.61(+2.16%) |
May 17, 2013 | 28.11 | 28.41 | 28.02 | 28.35 | 210,190 | -0.08(-0.27%) |
May 16, 2013 | 28.41 | 28.58 | 28.31 | 28.42 | 142,162 | -0.03(-0.12%) |
May 15, 2013 | 28.59 | 28.65 | 28.43 | 28.46 | 731,717 | -0.88(-3.01%) |
May 13, 2013 | 29.57 | 29.57 | 29.34 | 29.34 | 201,375 | -0.49(-1.63%) |
May 10, 2013 | 29.55 | 29.88 | 29.47 | 29.83 | 343,685 | +0.21(+0.71%) |
May 09, 2013 | 29.62 | 29.77 | 29.52 | 29.62 | 174,645 | +0.33(+1.11%) |
May 08, 2013 | 29.05 | 29.30 | 29.04 | 29.29 | 102,972 | +0.36(+1.24%) |
May 07, 2013 | 29.00 | 29.07 | 28.93 | 28.93 | 91,552 | +0.02(+0.06%) |
May 06, 2013 | 28.90 | 28.98 | 28.70 | 28.91 | 243,293 | +0.74(+2.61%) |
May 03, 2013 | 28.41 | 28.43 | 28.08 | 28.18 | 391,359 | -0.25(-0.88%) |
May 02, 2013 | 28.60 | 28.62 | 28.30 | 28.43 | 104,107 | -0.22(-0.76%) |
May 01, 2013 | 28.60 | 28.81 | 28.30 | 28.64 | 83,043 | -0.03(-0.12%) |
Apr 30, 2013 | 28.31 | 28.95 | 28.28 | 28.68 | 213,323 | -0.18(-0.61%) |
Apr 29, 2013 | 28.70 | 28.90 | 28.64 | 28.85 | 107,753 | +0.06(+0.20%) |
Apr 26, 2013 | 28.57 | 28.80 | 28.71 | 28.80 | 200,491 | -0.16(-0.55%) |
Apr 25, 2013 | 28.81 | 28.95 | 28.77 | 28.95 | 169,161 | -0.08(-0.29%) |
Apr 24, 2013 | 28.98 | 29.10 | 28.89 | 29.04 | 77,683 | -0.04(-0.14%) |
Apr 23, 2013 | 29.04 | 29.21 | 29.01 | 29.08 | 119,902 | -0.16(-0.54%) |
Apr 22, 2013 | 29.04 | 29.45 | 28.95 | 29.24 | 192,841 | +0.15(+0.52%) |
Apr 19, 2013 | 29.00 | 29.14 | 28.85 | 29.09 | 200,831 | +0.15(+0.52%) |
Apr 18, 2013 | 29.09 | 29.13 | 28.89 | 28.94 | 111,136 | -0.34(-1.17%) |
Apr 17, 2013 | 29.49 | 29.52 | 29.16 | 29.28 | 113,795 | -0.63(-2.10%) |
Apr 16, 2013 | 30.03 | 30.06 | 29.64 | 29.91 | 173,798 | +0.18(+0.62%) |
Apr 15, 2013 | 30.01 | 30.19 | 29.71 | 29.72 | 104,284 | -0.36(-1.20%) |
Apr 12, 2013 | 30.02 | 30.14 | 29.98 | 30.08 | 73,863 | -0.11(-0.36%) |
Apr 11, 2013 | 30.05 | 30.24 | 30.03 | 30.19 | 131,569 | +0.09(+0.31%) |
Apr 10, 2013 | 29.82 | 30.16 | 29.78 | 30.10 | 135,332 | +0.09(+0.31%) |
Apr 09, 2013 | 30.01 | 30.12 | 29.79 | 30.01 | 101,404 | -0.04(-0.14%) |
Apr 08, 2013 | 29.99 | 30.07 | 29.75 | 30.05 | 279,198 | +0.07(+0.22%) |
Apr 05, 2013 | 29.94 | 29.98 | 29.77 | 29.98 | 251,857 | -0.09(-0.31%) |
Apr 04, 2013 | 30.01 | 30.29 | 29.81 | 30.08 | 392,520 | +0.97(+3.34%) |
Apr 03, 2013 | 29.14 | 29.25 | 29.01 | 29.11 | 224,116 | +0.31(+1.08%) |
Apr 02, 2013 | 28.82 | 29.01 | 28.80 | 28.80 | 188,958 | +0.49(+1.74%) |