Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 27.41 | 27.68 | 26.94 | 26.98 | 13,073,311 | -0.41(-1.49%) |
Jun 27, 2013 | 27.04 | 27.47 | 26.89 | 27.39 | 0 | +0.51(+1.91%) |
Jun 26, 2013 | 27.25 | 27.40 | 26.86 | 26.87 | 0 | -0.10(-0.38%) |
Jun 25, 2013 | 27.02 | 27.25 | 26.78 | 26.98 | 0 | +0.25(+0.95%) |
Jun 24, 2013 | 27.09 | 27.27 | 26.58 | 26.72 | 0 | -0.64(-2.34%) |
Jun 21, 2013 | 27.39 | 27.53 | 26.88 | 27.37 | 1,076,254 | +0.09(+0.33%) |
Jun 20, 2013 | 27.52 | 27.86 | 27.09 | 27.27 | 0 | -0.54(-1.96%) |
Jun 19, 2013 | 28.05 | 28.14 | 27.73 | 27.82 | 0 | -0.15(-0.53%) |
Jun 18, 2013 | 27.59 | 28.07 | 27.38 | 27.97 | 0 | +0.39(+1.41%) |
Jun 17, 2013 | 28.07 | 28.17 | 27.43 | 27.58 | 0 | -0.27(-0.95%) |
Jun 14, 2013 | 27.94 | 28.12 | 27.73 | 27.85 | 0 | -0.12(-0.44%) |
Jun 13, 2013 | 27.68 | 28.14 | 27.39 | 27.97 | 730,059 | +0.26(+0.94%) |
Jun 12, 2013 | 28.13 | 28.23 | 27.59 | 27.71 | 514,820 | -0.18(-0.63%) |
Jun 11, 2013 | 27.93 | 28.18 | 27.73 | 27.88 | 527,334 | -0.39(-1.38%) |
Jun 10, 2013 | 28.20 | 28.52 | 27.90 | 28.27 | 0 | +0.36(+1.28%) |
Jun 07, 2013 | 27.60 | 28.20 | 27.47 | 27.92 | 0 | +0.71(+2.60%) |
Jun 06, 2013 | 26.85 | 27.21 | 26.70 | 27.21 | 895,135 | +0.29(+1.06%) |
Jun 05, 2013 | 27.29 | 27.42 | 26.70 | 26.92 | 0 | -0.41(-1.49%) |
Jun 04, 2013 | 27.64 | 27.99 | 27.16 | 27.33 | 0 | -0.36(-1.31%) |
Jun 03, 2013 | 27.90 | 27.95 | 27.19 | 27.70 | 1,601,338 | -0.21(-0.77%) |
May 31, 2013 | 27.85 | 28.35 | 27.85 | 27.91 | 1,019,904 | -0.16(-0.58%) |
May 30, 2013 | 28.09 | 28.23 | 27.87 | 28.07 | 704,897 | +0.08(+0.28%) |
May 29, 2013 | 28.09 | 28.26 | 27.79 | 27.99 | 853,459 | -0.24(-0.85%) |
May 28, 2013 | 28.07 | 28.52 | 27.97 | 28.23 | 1,002,174 | +0.50(+1.80%) |
May 24, 2013 | 27.65 | 28.00 | 27.36 | 27.73 | 0 | -0.05(-0.19%) |
May 23, 2013 | 27.53 | 27.81 | 27.31 | 27.79 | 0 | -0.01(-0.05%) |
May 22, 2013 | 27.81 | 28.18 | 27.74 | 27.80 | 0 | +0.01(+0.02%) |
May 21, 2013 | 27.26 | 27.81 | 27.09 | 27.79 | 0 | +0.62(+2.27%) |
May 20, 2013 | 26.68 | 27.20 | 26.54 | 27.18 | 0 | +0.45(+1.70%) |
May 17, 2013 | 26.29 | 26.72 | 26.27 | 26.72 | 0 | +0.48(+1.83%) |
May 16, 2013 | 26.54 | 26.64 | 26.17 | 26.24 | 494,913 | -0.31(-1.17%) |
May 15, 2013 | 26.35 | 26.61 | 26.24 | 26.56 | 0 | +0.89(+3.49%) |
May 13, 2013 | 25.75 | 25.78 | 25.46 | 25.66 | 0 | -0.08(-0.30%) |
May 10, 2013 | 25.64 | 25.78 | 25.47 | 25.74 | 0 | +0.21(+0.81%) |
May 09, 2013 | 25.98 | 26.05 | 25.45 | 25.53 | 0 | -0.41(-1.60%) |
May 08, 2013 | 25.89 | 26.21 | 25.68 | 25.95 | 0 | -0.08(-0.30%) |
May 07, 2013 | 25.89 | 26.15 | 25.64 | 26.02 | 0 | +0.25(+0.96%) |
May 06, 2013 | 25.28 | 25.93 | 25.08 | 25.78 | 0 | +0.53(+2.11%) |
May 03, 2013 | 24.75 | 25.28 | 24.53 | 25.25 | 0 | +0.88(+3.59%) |
May 02, 2013 | 24.11 | 24.78 | 24.11 | 24.37 | 0 | +0.36(+1.48%) |
May 01, 2013 | 24.95 | 24.95 | 24.01 | 24.01 | 892,477 | -0.94(-3.77%) |
Apr 30, 2013 | 24.94 | 25.09 | 24.72 | 24.95 | 0 | -0.01(-0.05%) |
Apr 29, 2013 | 24.81 | 25.01 | 24.71 | 24.97 | 559,028 | +0.23(+0.94%) |
Apr 26, 2013 | 24.73 | 24.84 | 24.70 | 24.73 | 648,192 | +0.04(+0.16%) |
Apr 25, 2013 | 25.05 | 25.21 | 24.09 | 24.70 | 0 | +0.61(+2.53%) |
Apr 24, 2013 | 24.21 | 24.35 | 23.94 | 24.09 | 1,122,233 | -0.06(-0.27%) |
Apr 23, 2013 | 24.37 | 24.37 | 23.83 | 24.15 | 523,344 | +0.02(+0.08%) |
Apr 22, 2013 | 24.13 | 24.35 | 23.67 | 24.13 | 538,246 | +0.09(+0.38%) |
Apr 19, 2013 | 23.89 | 24.24 | 23.75 | 24.04 | 791,672 | +0.18(+0.73%) |
Apr 18, 2013 | 24.29 | 24.40 | 23.71 | 23.87 | 1,371,432 | -0.34(-1.39%) |
Apr 17, 2013 | 24.31 | 24.41 | 23.76 | 24.20 | 1,199,422 | -0.23(-0.93%) |
Apr 16, 2013 | 24.33 | 24.58 | 24.06 | 24.43 | 1,691,014 | +1.03(+4.40%) |
Apr 15, 2013 | 24.62 | 24.69 | 23.31 | 23.40 | 1,284,932 | -1.37(-5.55%) |
Apr 12, 2013 | 24.58 | 24.79 | 24.48 | 24.77 | 597,845 | +0.02(+0.08%) |
Apr 11, 2013 | 24.85 | 25.08 | 24.65 | 24.75 | 835,056 | -0.14(-0.57%) |
Apr 10, 2013 | 24.21 | 24.97 | 24.09 | 24.90 | 835,419 | +0.81(+3.36%) |
Apr 09, 2013 | 24.29 | 24.29 | 23.95 | 24.09 | 546,522 | -0.13(-0.54%) |
Apr 08, 2013 | 24.18 | 24.29 | 24.03 | 24.22 | 466,792 | +0.03(+0.11%) |
Apr 05, 2013 | 23.30 | 24.27 | 22.80 | 24.19 | 1,203,794 | +0.52(+2.19%) |
Apr 04, 2013 | 23.68 | 23.72 | 23.44 | 23.67 | 422,814 | +0.01(+0.03%) |
Apr 03, 2013 | 24.09 | 24.12 | 23.36 | 23.66 | 1,238,882 | -0.36(-1.48%) |
Apr 02, 2013 | 24.35 | 24.75 | 23.98 | 24.02 | 622,063 | -0.27(-1.09%) |