Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 29.32 | 29.36 | 29.09 | 29.09 | 378,634 | -0.06(-0.20%) |
Jun 27, 2013 | 29.31 | 29.53 | 29.11 | 29.15 | 190,974 | +0.30(+1.03%) |
Jun 26, 2013 | 28.85 | 28.90 | 28.68 | 28.85 | 117,058 | -0.07(-0.23%) |
Jun 25, 2013 | 28.87 | 29.10 | 28.74 | 28.92 | 269,537 | +0.19(+0.66%) |
Jun 24, 2013 | 28.70 | 29.04 | 28.70 | 28.73 | 460,506 | -0.59(-2.03%) |
Jun 21, 2013 | 29.27 | 29.36 | 29.02 | 29.32 | 560,572 | +0.49(+1.72%) |
Jun 20, 2013 | 28.79 | 29.06 | 28.62 | 28.83 | 303,965 | -0.02(-0.09%) |
Jun 19, 2013 | 29.32 | 29.37 | 28.85 | 28.85 | 151,731 | -0.40(-1.35%) |
Jun 18, 2013 | 29.30 | 29.50 | 29.23 | 29.25 | 388,270 | +0.26(+0.91%) |
Jun 17, 2013 | 29.18 | 29.21 | 28.82 | 28.99 | 211,151 | +0.19(+0.66%) |
Jun 14, 2013 | 28.88 | 29.03 | 28.77 | 28.80 | 281,459 | -0.17(-0.60%) |
Jun 13, 2013 | 28.83 | 29.05 | 28.79 | 28.97 | 377,151 | -0.07(-0.26%) |
Jun 12, 2013 | 29.38 | 29.40 | 29.01 | 29.04 | 285,639 | +0.03(+0.11%) |
Jun 11, 2013 | 28.95 | 29.18 | 28.82 | 29.01 | 312,131 | +0.04(+0.14%) |
Jun 10, 2013 | 28.78 | 29.03 | 28.74 | 28.97 | 205,105 | +0.52(+1.83%) |
Jun 07, 2013 | 28.00 | 28.58 | 27.96 | 28.45 | 293,621 | +0.06(+0.20%) |
Jun 06, 2013 | 28.13 | 28.39 | 28.13 | 28.39 | 120,409 | +0.31(+1.09%) |
Jun 05, 2013 | 28.21 | 28.36 | 28.06 | 28.09 | 100,467 | +0.04(+0.15%) |
Jun 04, 2013 | 28.13 | 28.20 | 27.94 | 28.05 | 77,422 | -0.01(-0.03%) |
Jun 03, 2013 | 27.84 | 28.09 | 27.71 | 28.05 | 101,199 | +0.18(+0.65%) |
May 31, 2013 | 28.03 | 28.09 | 27.78 | 27.87 | 150,014 | -0.49(-1.72%) |
May 30, 2013 | 28.13 | 28.40 | 28.12 | 28.36 | 89,901 | +0.35(+1.24%) |
May 29, 2013 | 28.01 | 28.08 | 27.84 | 28.01 | 137,459 | -0.26(-0.93%) |
May 28, 2013 | 28.38 | 28.57 | 28.21 | 28.28 | 102,669 | -0.07(-0.26%) |
May 24, 2013 | 28.20 | 28.39 | 28.15 | 28.35 | 97,548 | -0.30(-1.04%) |
May 23, 2013 | 28.46 | 28.76 | 28.41 | 28.65 | 225,323 | +0.34(+1.19%) |
May 22, 2013 | 28.55 | 28.90 | 28.29 | 28.31 | 167,731 | -0.02(-0.09%) |
May 21, 2013 | 28.13 | 28.43 | 28.07 | 28.34 | 197,452 | +0.19(+0.67%) |
May 20, 2013 | 27.61 | 28.46 | 27.59 | 28.15 | 641,310 | +0.59(+2.16%) |
May 17, 2013 | 27.32 | 27.61 | 27.24 | 27.55 | 216,259 | -0.07(-0.27%) |
May 16, 2013 | 27.61 | 27.77 | 27.52 | 27.63 | 146,267 | -0.03(-0.12%) |
May 15, 2013 | 27.79 | 27.85 | 27.63 | 27.66 | 752,847 | -0.86(-3.01%) |
May 13, 2013 | 28.74 | 28.74 | 28.52 | 28.52 | 207,190 | -0.47(-1.63%) |
May 10, 2013 | 28.72 | 29.05 | 28.64 | 28.99 | 353,609 | +0.20(+0.71%) |
May 09, 2013 | 28.79 | 28.93 | 28.70 | 28.78 | 179,688 | +0.32(+1.11%) |
May 08, 2013 | 28.23 | 28.48 | 28.22 | 28.47 | 105,945 | +0.35(+1.24%) |
May 07, 2013 | 28.19 | 28.26 | 28.12 | 28.12 | 94,196 | +0.02(+0.06%) |
May 06, 2013 | 28.09 | 28.17 | 27.89 | 28.10 | 250,319 | +0.72(+2.61%) |
May 03, 2013 | 27.61 | 27.63 | 27.30 | 27.39 | 402,660 | -0.24(-0.88%) |
May 02, 2013 | 27.80 | 27.82 | 27.51 | 27.63 | 107,113 | -0.21(-0.76%) |
May 01, 2013 | 27.80 | 28.00 | 27.51 | 27.84 | 85,441 | -0.03(-0.12%) |
Apr 30, 2013 | 27.52 | 28.13 | 27.48 | 27.87 | 219,483 | -0.17(-0.61%) |
Apr 29, 2013 | 27.90 | 28.09 | 27.84 | 28.04 | 110,864 | +0.06(+0.20%) |
Apr 26, 2013 | 27.77 | 27.99 | 27.91 | 27.99 | 206,280 | -0.15(-0.55%) |
Apr 25, 2013 | 28.00 | 28.14 | 27.96 | 28.14 | 174,046 | -0.08(-0.29%) |
Apr 24, 2013 | 28.17 | 28.28 | 28.08 | 28.22 | 79,926 | -0.04(-0.14%) |
Apr 23, 2013 | 28.22 | 28.39 | 28.20 | 28.26 | 123,364 | -0.15(-0.54%) |
Apr 22, 2013 | 28.22 | 28.62 | 28.14 | 28.42 | 198,410 | +0.15(+0.52%) |
Apr 19, 2013 | 28.19 | 28.32 | 28.04 | 28.27 | 206,630 | +0.15(+0.52%) |
Apr 18, 2013 | 28.27 | 28.31 | 28.08 | 28.13 | 114,345 | -0.33(-1.17%) |
Apr 17, 2013 | 28.66 | 28.69 | 28.35 | 28.46 | 117,081 | -0.61(-2.10%) |
Apr 16, 2013 | 29.18 | 29.22 | 28.81 | 29.07 | 178,817 | +0.18(+0.62%) |
Apr 15, 2013 | 29.17 | 29.35 | 28.87 | 28.89 | 107,295 | -0.35(-1.20%) |
Apr 12, 2013 | 29.18 | 29.30 | 29.14 | 29.24 | 75,996 | -0.11(-0.36%) |
Apr 11, 2013 | 29.21 | 29.39 | 29.18 | 29.35 | 135,368 | +0.09(+0.31%) |
Apr 10, 2013 | 28.98 | 29.31 | 28.95 | 29.26 | 139,240 | +0.09(+0.31%) |
Apr 09, 2013 | 29.17 | 29.27 | 28.96 | 29.17 | 104,333 | -0.04(-0.14%) |
Apr 08, 2013 | 29.15 | 29.22 | 28.91 | 29.21 | 287,260 | +0.07(+0.22%) |
Apr 05, 2013 | 29.10 | 29.14 | 28.94 | 29.14 | 259,130 | -0.09(-0.31%) |
Apr 04, 2013 | 29.17 | 29.44 | 28.97 | 29.23 | 403,855 | +0.94(+3.34%) |
Apr 03, 2013 | 28.32 | 28.43 | 28.19 | 28.29 | 230,587 | +0.30(+1.08%) |
Apr 02, 2013 | 28.01 | 28.20 | 27.99 | 27.99 | 194,414 | +0.48(+1.75%) |