Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 29.62 | 30.13 | 29.45 | 29.89 | 792,987 | +0.19(+0.64%) |
Jun 27, 2013 | 29.11 | 30.30 | 29.11 | 29.70 | 0 | +0.80(+2.77%) |
Jun 26, 2013 | 29.07 | 29.18 | 28.80 | 28.90 | 0 | +0.16(+0.56%) |
Jun 25, 2013 | 28.60 | 28.86 | 28.01 | 28.74 | 0 | +0.57(+2.02%) |
Jun 24, 2013 | 28.30 | 28.65 | 28.10 | 28.17 | 0 | -0.51(-1.78%) |
Jun 21, 2013 | 28.55 | 28.81 | 28.18 | 28.68 | 349,116 | +0.22(+0.77%) |
Jun 20, 2013 | 28.89 | 28.95 | 28.20 | 28.46 | 0 | -0.99(-3.36%) |
Jun 19, 2013 | 29.90 | 30.05 | 29.45 | 29.45 | 0 | -0.52(-1.74%) |
Jun 18, 2013 | 29.18 | 30.67 | 29.05 | 29.97 | 0 | +0.87(+2.99%) |
Jun 17, 2013 | 29.43 | 29.55 | 28.80 | 29.10 | 0 | +0.02(+0.07%) |
Jun 14, 2013 | 29.39 | 29.39 | 28.90 | 29.08 | 0 | -0.32(-1.09%) |
Jun 13, 2013 | 28.94 | 29.55 | 28.70 | 29.40 | 102,181 | +0.55(+1.91%) |
Jun 12, 2013 | 29.63 | 29.63 | 28.77 | 28.85 | 47,094 | -0.44(-1.50%) |
Jun 11, 2013 | 29.37 | 29.74 | 29.06 | 29.29 | 0 | -0.55(-1.84%) |
Jun 10, 2013 | 29.56 | 29.92 | 29.34 | 29.84 | 0 | +0.23(+0.78%) |
Jun 07, 2013 | 29.98 | 30.16 | 29.59 | 29.61 | 0 | -0.13(-0.44%) |
Jun 06, 2013 | 29.39 | 29.83 | 29.22 | 29.74 | 255,353 | +0.46(+1.57%) |
Jun 05, 2013 | 29.45 | 29.74 | 29.23 | 29.28 | 0 | -0.26(-0.88%) |
Jun 04, 2013 | 29.47 | 29.98 | 29.20 | 29.54 | 0 | +0.05(+0.17%) |
Jun 03, 2013 | 29.28 | 29.96 | 28.82 | 29.49 | 231,359 | +0.31(+1.06%) |
May 31, 2013 | 29.21 | 29.49 | 29.14 | 29.18 | 141,348 | -0.33(-1.12%) |
May 30, 2013 | 29.28 | 29.55 | 29.06 | 29.51 | 150,363 | +0.31(+1.06%) |
May 29, 2013 | 29.03 | 29.30 | 28.83 | 29.20 | 94,454 | -0.20(-0.68%) |
May 28, 2013 | 29.28 | 29.79 | 29.07 | 29.40 | 118,702 | +0.66(+2.30%) |
May 24, 2013 | 28.48 | 28.82 | 28.26 | 28.74 | 0 | -0.01(-0.03%) |
May 23, 2013 | 28.50 | 28.92 | 28.42 | 28.75 | 0 | +0.06(+0.21%) |
May 22, 2013 | 29.33 | 29.82 | 28.51 | 28.69 | 0 | -0.66(-2.25%) |
May 21, 2013 | 29.25 | 29.52 | 29.10 | 29.35 | 0 | +0.05(+0.17%) |
May 20, 2013 | 29.21 | 29.64 | 29.10 | 29.30 | 0 | -0.05(-0.17%) |
May 17, 2013 | 29.19 | 29.49 | 28.98 | 29.35 | 0 | +0.31(+1.07%) |
May 16, 2013 | 29.24 | 29.49 | 28.96 | 29.04 | 144,278 | -0.37(-1.26%) |
May 15, 2013 | 29.08 | 29.49 | 28.94 | 29.41 | 0 | +0.30(+1.03%) |
May 13, 2013 | 29.19 | 29.35 | 28.86 | 29.11 | 0 | -0.15(-0.51%) |
May 10, 2013 | 28.72 | 29.29 | 28.54 | 29.26 | 0 | +0.61(+2.13%) |
May 09, 2013 | 28.77 | 29.17 | 28.60 | 28.65 | 0 | +0.05(+0.17%) |
May 08, 2013 | 27.81 | 28.69 | 27.72 | 28.60 | 0 | +0.71(+2.55%) |
May 07, 2013 | 27.81 | 28.14 | 27.41 | 27.89 | 0 | +0.09(+0.32%) |
May 06, 2013 | 27.15 | 27.90 | 27.15 | 27.80 | 0 | +0.59(+2.17%) |
May 03, 2013 | 26.77 | 27.47 | 26.32 | 27.21 | 0 | +0.89(+3.38%) |
May 02, 2013 | 25.82 | 26.47 | 25.80 | 26.32 | 0 | +0.64(+2.49%) |
May 01, 2013 | 26.82 | 26.94 | 25.66 | 25.68 | 222,606 | -1.29(-4.78%) |
Apr 30, 2013 | 26.76 | 27.10 | 26.54 | 26.97 | 0 | +0.24(+0.90%) |
Apr 29, 2013 | 26.52 | 26.82 | 26.32 | 26.73 | 99,901 | +0.37(+1.40%) |
Apr 26, 2013 | 26.85 | 27.02 | 26.35 | 26.36 | 146,674 | -0.66(-2.44%) |
Apr 25, 2013 | 26.85 | 27.30 | 26.74 | 27.02 | 115,888 | +0.25(+0.93%) |
Apr 24, 2013 | 26.65 | 26.90 | 26.26 | 26.77 | 265,881 | +0.19(+0.71%) |
Apr 23, 2013 | 25.75 | 26.60 | 25.44 | 26.58 | 213,616 | +0.93(+3.63%) |
Apr 22, 2013 | 25.72 | 25.72 | 24.93 | 25.65 | 188,240 | +0.01(+0.04%) |
Apr 19, 2013 | 25.56 | 25.70 | 25.19 | 25.64 | 158,938 | +0.23(+0.91%) |
Apr 18, 2013 | 25.38 | 25.55 | 24.81 | 25.41 | 467,918 | +0.08(+0.32%) |
Apr 17, 2013 | 25.09 | 25.54 | 25.09 | 25.33 | 371,487 | -0.07(-0.28%) |
Apr 16, 2013 | 25.05 | 25.59 | 24.80 | 25.40 | 189,890 | +0.66(+2.67%) |
Apr 15, 2013 | 26.01 | 26.02 | 24.68 | 24.74 | 389,240 | -1.39(-5.32%) |
Apr 12, 2013 | 25.86 | 26.33 | 25.45 | 26.13 | 226,609 | +0.16(+0.62%) |
Apr 11, 2013 | 26.25 | 26.45 | 25.77 | 25.97 | 114,767 | -0.26(-0.99%) |
Apr 10, 2013 | 25.78 | 26.26 | 25.59 | 26.23 | 185,602 | +0.61(+2.38%) |
Apr 09, 2013 | 24.83 | 26.01 | 24.80 | 25.62 | 341,323 | +0.80(+3.22%) |
Apr 08, 2013 | 24.76 | 24.87 | 24.58 | 24.82 | 181,685 | +0.15(+0.61%) |
Apr 05, 2013 | 24.03 | 24.68 | 23.89 | 24.67 | 250,097 | +0.17(+0.69%) |
Apr 04, 2013 | 24.47 | 24.55 | 24.26 | 24.50 | 170,723 | +0.11(+0.45%) |
Apr 03, 2013 | 24.12 | 24.60 | 24.12 | 24.39 | 248,179 | +0.28(+1.16%) |
Apr 02, 2013 | 24.08 | 24.27 | 23.77 | 24.11 | 194,436 | +0.20(+0.84%) |