Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 27.48 | 27.72 | 27.48 | 27.70 | 8,740 | +0.36(+1.31%) |
Jun 26, 2013 | 27.18 | 27.40 | 27.18 | 27.34 | 0 | +0.30(+1.11%) |
Jun 25, 2013 | 26.97 | 27.13 | 26.89 | 27.04 | 0 | +0.22(+0.81%) |
Jun 24, 2013 | 26.74 | 27.02 | 26.59 | 26.82 | 0 | -0.16(-0.59%) |
Jun 21, 2013 | 27.08 | 27.25 | 26.78 | 26.98 | 27,005 | +0.01(+0.03%) |
Jun 20, 2013 | 27.44 | 27.47 | 26.90 | 26.98 | 0 | -0.77(-2.78%) |
Jun 19, 2013 | 28.14 | 28.18 | 27.73 | 27.75 | 0 | -0.39(-1.37%) |
Jun 18, 2013 | 27.90 | 28.15 | 27.90 | 28.13 | 0 | +0.27(+0.98%) |
Jun 17, 2013 | 27.86 | 28.04 | 27.75 | 27.86 | 0 | +0.18(+0.65%) |
Jun 14, 2013 | 27.82 | 27.82 | 27.66 | 27.68 | 0 | -0.13(-0.47%) |
Jun 13, 2013 | 27.32 | 27.81 | 27.29 | 27.81 | 3,737 | +0.54(+1.97%) |
Jun 12, 2013 | 27.80 | 27.80 | 27.28 | 27.28 | 14,359 | -0.37(-1.33%) |
Jun 11, 2013 | 27.59 | 27.93 | 27.59 | 27.64 | 10,877 | -0.30(-1.08%) |
Jun 10, 2013 | 28.09 | 28.09 | 27.86 | 27.94 | 0 | -0.07(-0.24%) |
Jun 07, 2013 | 27.70 | 28.01 | 27.70 | 28.01 | 0 | +0.51(+1.85%) |
Jun 06, 2013 | 27.29 | 27.51 | 27.15 | 27.50 | 0 | +0.28(+1.04%) |
Jun 05, 2013 | 27.57 | 27.57 | 27.18 | 27.22 | 0 | -0.45(-1.63%) |
Jun 04, 2013 | 27.94 | 27.94 | 27.64 | 27.67 | 0 | -0.13(-0.47%) |
Jun 03, 2013 | 27.92 | 27.92 | 27.58 | 27.80 | 27,822 | -0.07(-0.24%) |
May 31, 2013 | 28.19 | 28.29 | 27.87 | 27.87 | 43,179 | -0.39(-1.40%) |
May 30, 2013 | 28.29 | 28.39 | 28.21 | 28.26 | 0 | +0.10(+0.37%) |
May 29, 2013 | 28.36 | 28.36 | 28.07 | 28.16 | 53,239 | -0.32(-1.12%) |
May 28, 2013 | 28.65 | 28.72 | 28.34 | 28.48 | 40,011 | +0.21(+0.76%) |
May 24, 2013 | 28.20 | 28.28 | 28.09 | 28.27 | 0 | -0.16(-0.55%) |
May 23, 2013 | 28.11 | 28.48 | 28.11 | 28.42 | 0 | +0.09(+0.33%) |
May 22, 2013 | 28.68 | 28.83 | 28.27 | 28.33 | 0 | -0.27(-0.96%) |
May 21, 2013 | 28.38 | 28.65 | 28.32 | 28.60 | 0 | +0.24(+0.83%) |
May 20, 2013 | 28.55 | 28.55 | 28.37 | 28.37 | 0 | -0.18(-0.63%) |
May 17, 2013 | 28.39 | 28.55 | 28.36 | 28.55 | 0 | +0.23(+0.80%) |
May 16, 2013 | 28.65 | 28.65 | 28.30 | 28.32 | 18,877 | -0.32(-1.12%) |
May 15, 2013 | 28.57 | 28.68 | 28.48 | 28.64 | 0 | +0.42(+1.50%) |
May 13, 2013 | 28.31 | 28.31 | 28.13 | 28.22 | 0 | -0.06(-0.20%) |
May 10, 2013 | 27.99 | 28.27 | 27.98 | 28.27 | 0 | +0.38(+1.38%) |
May 09, 2013 | 27.91 | 28.04 | 27.89 | 27.89 | 0 | -0.10(-0.36%) |
May 08, 2013 | 27.93 | 28.03 | 27.93 | 27.99 | 0 | +0.08(+0.27%) |
May 07, 2013 | 27.81 | 27.93 | 27.69 | 27.92 | 0 | +0.21(+0.75%) |
May 06, 2013 | 27.76 | 27.76 | 27.69 | 27.71 | 0 | -0.03(-0.10%) |
May 03, 2013 | 27.69 | 27.79 | 27.69 | 27.74 | 0 | +0.37(+1.34%) |
May 02, 2013 | 27.39 | 27.43 | 27.36 | 27.37 | 0 | +0.26(+0.97%) |
May 01, 2013 | 27.20 | 27.28 | 27.05 | 27.11 | 0 | -0.07(-0.24%) |
Apr 30, 2013 | 27.09 | 27.17 | 27.03 | 27.17 | 0 | +0.01(+0.03%) |
Apr 29, 2013 | 27.20 | 27.25 | 27.09 | 27.16 | 10,447 | +0.06(+0.20%) |
Apr 26, 2013 | 27.16 | 27.23 | 27.03 | 27.11 | 4,184 | -0.12(-0.44%) |
Apr 25, 2013 | 27.00 | 27.25 | 27.00 | 27.23 | 4,040 | +0.33(+1.22%) |
Apr 24, 2013 | 26.93 | 26.96 | 26.87 | 26.90 | 0 | -0.09(-0.32%) |
Apr 23, 2013 | 26.99 | 27.02 | 26.82 | 26.99 | 6,448 | +0.14(+0.52%) |
Apr 22, 2013 | 26.79 | 26.86 | 26.62 | 26.85 | 7,165 | +0.18(+0.68%) |
Apr 19, 2013 | 26.35 | 26.67 | 26.35 | 26.67 | 6,977 | +0.53(+2.02%) |
Apr 18, 2013 | 26.36 | 26.36 | 26.00 | 26.14 | 14,711 | -0.16(-0.61%) |
Apr 17, 2013 | 26.46 | 26.48 | 26.20 | 26.30 | 26,499 | -0.43(-1.62%) |
Apr 16, 2013 | 26.52 | 26.73 | 26.49 | 26.73 | 11,161 | +0.29(+1.11%) |
Apr 15, 2013 | 27.03 | 27.03 | 26.37 | 26.44 | 18,616 | -0.61(-2.27%) |
Apr 12, 2013 | 26.98 | 27.05 | 26.81 | 27.05 | 12,166 | +0.10(+0.38%) |
Apr 11, 2013 | 26.84 | 27.05 | 26.84 | 26.95 | 10,661 | +0.17(+0.65%) |
Apr 10, 2013 | 26.47 | 26.78 | 26.45 | 26.77 | 9,232 | +0.42(+1.59%) |
Apr 09, 2013 | 26.34 | 26.45 | 26.22 | 26.36 | 23,720 | +0.13(+0.50%) |
Apr 08, 2013 | 26.05 | 26.22 | 26.05 | 26.22 | 916 | +0.21(+0.79%) |
Apr 05, 2013 | 25.94 | 26.02 | 25.87 | 26.02 | 6,315 | -0.18(-0.69%) |
Apr 04, 2013 | 26.19 | 26.23 | 26.09 | 26.20 | 24,467 | +0.17(+0.66%) |
Apr 03, 2013 | 26.22 | 26.22 | 26.03 | 26.03 | 1,526 | -0.35(-1.32%) |
Apr 02, 2013 | 26.28 | 26.49 | 26.28 | 26.37 | 5,698 | +0.29(+1.12%) |