Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 30.12 | 31.00 | 30.10 | 30.54 | 408,647 | +0.32(+1.05%) |
Jun 27, 2013 | 30.34 | 30.48 | 30.11 | 30.22 | 0 | +0.15(+0.48%) |
Jun 26, 2013 | 30.60 | 30.60 | 30.01 | 30.07 | 0 | -0.23(-0.75%) |
Jun 25, 2013 | 30.62 | 30.62 | 30.23 | 30.30 | 0 | -0.11(-0.37%) |
Jun 24, 2013 | 29.95 | 30.91 | 29.95 | 30.41 | 0 | +0.13(+0.43%) |
Jun 21, 2013 | 29.92 | 30.54 | 29.80 | 30.28 | 237,322 | +0.43(+1.44%) |
Jun 20, 2013 | 29.94 | 30.03 | 29.59 | 29.85 | 0 | -0.55(-1.81%) |
Jun 19, 2013 | 31.07 | 31.22 | 30.38 | 30.41 | 0 | -0.73(-2.34%) |
Jun 18, 2013 | 30.79 | 31.41 | 30.62 | 31.13 | 0 | +0.30(+0.97%) |
Jun 17, 2013 | 30.83 | 30.94 | 30.44 | 30.83 | 0 | +0.31(+1.01%) |
Jun 14, 2013 | 31.19 | 31.20 | 30.49 | 30.53 | 0 | -0.66(-2.13%) |
Jun 13, 2013 | 30.51 | 31.23 | 30.36 | 31.19 | 66,322 | +0.65(+2.12%) |
Jun 12, 2013 | 30.88 | 30.94 | 30.36 | 30.54 | 53,978 | -0.23(-0.76%) |
Jun 11, 2013 | 30.51 | 30.96 | 29.98 | 30.78 | 55,435 | -0.29(-0.94%) |
Jun 10, 2013 | 30.87 | 31.11 | 30.77 | 31.07 | 0 | +0.29(+0.95%) |
Jun 07, 2013 | 30.90 | 31.11 | 30.62 | 30.78 | 0 | +0.16(+0.53%) |
Jun 06, 2013 | 30.49 | 30.62 | 30.20 | 30.62 | 63,617 | +0.18(+0.59%) |
Jun 05, 2013 | 30.83 | 30.92 | 30.32 | 30.44 | 0 | -0.45(-1.44%) |
Jun 04, 2013 | 31.10 | 31.40 | 30.59 | 30.88 | 0 | -0.23(-0.73%) |
Jun 03, 2013 | 31.06 | 31.22 | 30.56 | 31.11 | 259,705 | +0.05(+0.16%) |
May 31, 2013 | 30.81 | 31.26 | 30.76 | 31.06 | 127,424 | +0.02(+0.05%) |
May 30, 2013 | 31.40 | 31.63 | 30.89 | 31.05 | 157,794 | -0.34(-1.08%) |
May 29, 2013 | 31.14 | 31.61 | 30.93 | 31.39 | 89,578 | -0.04(-0.13%) |
May 28, 2013 | 31.45 | 31.71 | 30.66 | 31.43 | 59,228 | +0.48(+1.54%) |
May 24, 2013 | 30.59 | 31.04 | 30.54 | 30.95 | 0 | +0.11(+0.37%) |
May 23, 2013 | 30.59 | 30.84 | 30.23 | 30.83 | 0 | +0.06(+0.21%) |
May 22, 2013 | 31.13 | 31.75 | 30.61 | 30.77 | 0 | -0.39(-1.25%) |
May 21, 2013 | 31.20 | 31.40 | 31.14 | 31.16 | 0 | -0.07(-0.23%) |
May 20, 2013 | 31.13 | 31.38 | 31.09 | 31.23 | 0 | -0.04(-0.13%) |
May 17, 2013 | 31.08 | 31.37 | 30.91 | 31.27 | 0 | +0.32(+1.05%) |
May 16, 2013 | 31.24 | 31.54 | 30.83 | 30.95 | 84,296 | -0.36(-1.16%) |
May 15, 2013 | 31.04 | 31.51 | 30.92 | 31.31 | 0 | +0.39(+1.26%) |
May 13, 2013 | 31.43 | 31.48 | 30.58 | 30.92 | 0 | -0.80(-2.53%) |
May 10, 2013 | 31.47 | 31.89 | 31.23 | 31.73 | 0 | +0.37(+1.19%) |
May 09, 2013 | 31.48 | 31.87 | 31.30 | 31.35 | 0 | -0.12(-0.39%) |
May 08, 2013 | 31.09 | 31.70 | 31.00 | 31.47 | 0 | +0.36(+1.17%) |
May 07, 2013 | 30.65 | 31.15 | 30.65 | 31.11 | 0 | +0.49(+1.59%) |
May 06, 2013 | 30.54 | 30.78 | 30.44 | 30.62 | 0 | +0.03(+0.11%) |
May 03, 2013 | 30.11 | 30.84 | 30.11 | 30.59 | 0 | +0.75(+2.52%) |
May 02, 2013 | 29.62 | 29.94 | 29.44 | 29.84 | 0 | +0.44(+1.49%) |
May 01, 2013 | 29.64 | 29.85 | 29.38 | 29.40 | 0 | -0.41(-1.39%) |
Apr 30, 2013 | 29.16 | 29.90 | 29.13 | 29.81 | 121,441 | +0.64(+2.19%) |
Apr 29, 2013 | 28.99 | 29.30 | 28.89 | 29.17 | 63,913 | +0.30(+1.04%) |
Apr 26, 2013 | 28.75 | 28.91 | 28.45 | 28.87 | 77,475 | +0.11(+0.39%) |
Apr 25, 2013 | 28.44 | 29.15 | 28.44 | 28.76 | 0 | +0.51(+1.81%) |
Apr 24, 2013 | 27.60 | 28.37 | 27.52 | 28.25 | 351,468 | +0.58(+2.10%) |
Apr 23, 2013 | 27.50 | 27.73 | 27.35 | 27.67 | 325,477 | +0.38(+1.39%) |
Apr 22, 2013 | 27.48 | 27.48 | 26.93 | 27.29 | 72,175 | -0.03(-0.12%) |
Apr 19, 2013 | 26.58 | 27.52 | 26.50 | 27.32 | 114,720 | +0.40(+1.50%) |
Apr 18, 2013 | 27.14 | 27.23 | 26.74 | 26.92 | 115,837 | -0.11(-0.39%) |
Apr 17, 2013 | 27.24 | 27.40 | 26.86 | 27.02 | 103,909 | -0.39(-1.41%) |
Apr 16, 2013 | 27.32 | 27.60 | 27.16 | 27.41 | 109,582 | +0.27(+0.98%) |
Apr 15, 2013 | 27.99 | 27.99 | 26.96 | 27.14 | 157,513 | -1.04(-3.70%) |
Apr 12, 2013 | 27.86 | 28.26 | 27.86 | 28.19 | 94,747 | +0.18(+0.63%) |
Apr 11, 2013 | 28.02 | 28.14 | 27.75 | 28.01 | 132,569 | -0.02(-0.06%) |
Apr 10, 2013 | 27.41 | 28.25 | 27.36 | 28.02 | 60,520 | +0.69(+2.51%) |
Apr 09, 2013 | 27.36 | 27.63 | 27.34 | 27.34 | 63,786 | -0.02(-0.06%) |
Apr 08, 2013 | 27.24 | 27.38 | 26.99 | 27.35 | 61,945 | +0.13(+0.47%) |
Apr 05, 2013 | 26.53 | 27.32 | 26.53 | 27.23 | 169,094 | +0.26(+0.96%) |
Apr 04, 2013 | 26.98 | 27.15 | 26.76 | 26.97 | 122,612 | +0.05(+0.18%) |
Apr 03, 2013 | 27.22 | 27.22 | 26.88 | 26.92 | 87,590 | -0.27(-1.01%) |
Apr 02, 2013 | 27.59 | 27.65 | 27.14 | 27.19 | 50,453 | -0.31(-1.12%) |