Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 27.37 | 27.41 | 27.11 | 27.19 | 130,338 | -0.71(-2.54%) |
Jun 27, 2013 | 27.63 | 27.94 | 27.63 | 27.90 | 12,461 | +0.38(+1.38%) |
Jun 26, 2013 | 27.61 | 27.61 | 27.44 | 27.53 | 39,309 | +0.10(+0.36%) |
Jun 25, 2013 | 27.32 | 27.43 | 27.15 | 27.43 | 16,143 | +0.32(+1.19%) |
Jun 24, 2013 | 27.24 | 27.24 | 26.92 | 27.10 | 27,246 | -0.39(-1.42%) |
Jun 21, 2013 | 27.67 | 27.67 | 27.26 | 27.49 | 26,474 | -0.09(-0.34%) |
Jun 20, 2013 | 27.75 | 27.93 | 27.52 | 27.59 | 40,257 | -0.41(-1.45%) |
Jun 19, 2013 | 28.29 | 28.30 | 27.98 | 27.99 | 9,804 | -0.28(-1.00%) |
Jun 18, 2013 | 28.01 | 28.38 | 28.01 | 28.28 | 68,705 | +0.26(+0.94%) |
Jun 17, 2013 | 28.08 | 28.16 | 27.84 | 28.01 | 20,161 | +0.09(+0.34%) |
Jun 14, 2013 | 28.30 | 28.30 | 27.87 | 27.92 | 15,558 | -0.23(-0.81%) |
Jun 13, 2013 | 27.54 | 28.18 | 27.54 | 28.14 | 31,166 | +0.60(+2.20%) |
Jun 12, 2013 | 27.93 | 27.93 | 27.46 | 27.54 | 12,663 | -0.21(-0.75%) |
Jun 11, 2013 | 27.84 | 28.08 | 27.72 | 27.75 | 30,384 | -0.31(-1.11%) |
Jun 10, 2013 | 28.06 | 28.17 | 27.98 | 28.06 | 67,650 | +0.07(+0.24%) |
Jun 07, 2013 | 27.82 | 28.02 | 27.76 | 27.99 | 8,903 | +0.22(+0.78%) |
Jun 06, 2013 | 27.44 | 27.78 | 27.44 | 27.78 | 18,360 | +0.54(+1.98%) |
Jun 05, 2013 | 27.19 | 27.35 | 27.05 | 27.24 | 20,025 | -0.05(-0.17%) |
Jun 04, 2013 | 27.46 | 27.61 | 27.15 | 27.28 | 17,446 | -0.20(-0.72%) |
Jun 03, 2013 | 27.61 | 27.65 | 27.14 | 27.48 | 28,892 | -0.18(-0.65%) |
May 31, 2013 | 27.87 | 28.06 | 27.66 | 27.66 | 15,931 | -0.25(-0.88%) |
May 30, 2013 | 27.65 | 28.02 | 27.65 | 27.91 | 14,879 | +0.24(+0.85%) |
May 29, 2013 | 27.39 | 27.71 | 27.34 | 27.67 | 19,578 | +0.19(+0.69%) |
May 28, 2013 | 27.44 | 27.63 | 27.37 | 27.48 | 11,188 | +0.33(+1.22%) |
May 24, 2013 | 27.00 | 27.16 | 26.99 | 27.15 | 9,173 | +0.06(+0.21%) |
May 23, 2013 | 26.94 | 27.21 | 26.86 | 27.10 | 24,801 | -0.12(-0.45%) |
May 22, 2013 | 27.74 | 27.85 | 27.09 | 27.22 | 59,609 | -0.51(-1.84%) |
May 21, 2013 | 27.89 | 27.91 | 27.68 | 27.73 | 9,254 | -0.12(-0.44%) |
May 20, 2013 | 27.81 | 27.95 | 27.73 | 27.85 | 79,505 | -0.09(-0.34%) |
May 17, 2013 | 27.60 | 27.95 | 27.60 | 27.95 | 81,870 | +0.09(+0.34%) |
May 16, 2013 | 27.55 | 28.02 | 27.55 | 27.85 | 1,087,080 | +0.71(+2.61%) |
May 15, 2013 | 27.08 | 27.18 | 27.05 | 27.14 | 61,134 | +0.12(+0.45%) |
May 13, 2013 | 27.06 | 27.14 | 27.02 | 27.02 | 23,368 | -0.05(-0.17%) |
May 10, 2013 | 26.89 | 27.07 | 26.89 | 27.07 | 40,408 | +0.22(+0.81%) |
May 09, 2013 | 26.79 | 26.97 | 26.69 | 26.85 | 31,625 | +0.11(+0.42%) |
May 08, 2013 | 26.56 | 26.74 | 26.51 | 26.74 | 39,288 | +0.26(+1.00%) |
May 07, 2013 | 26.68 | 26.68 | 26.45 | 26.47 | 27,699 | -0.35(-1.30%) |
May 06, 2013 | 26.55 | 26.87 | 26.55 | 26.82 | 38,532 | +0.32(+1.21%) |
May 03, 2013 | 26.41 | 26.63 | 26.15 | 26.50 | 46,208 | +0.35(+1.34%) |
May 02, 2013 | 26.00 | 26.21 | 25.92 | 26.15 | 30,938 | +0.22(+0.84%) |
May 01, 2013 | 26.58 | 26.58 | 25.91 | 25.93 | 23,473 | -0.66(-2.49%) |
Apr 30, 2013 | 26.25 | 26.73 | 26.19 | 26.59 | 428,867 | +0.29(+1.11%) |
Apr 29, 2013 | 26.11 | 26.39 | 26.11 | 26.30 | 16,049 | +0.28(+1.09%) |
Apr 26, 2013 | 26.07 | 26.10 | 26.01 | 26.02 | 1,273,978 | -0.09(-0.33%) |
Apr 25, 2013 | 26.02 | 26.30 | 26.02 | 26.10 | 14,141 | +0.23(+0.88%) |
Apr 24, 2013 | 25.89 | 25.99 | 25.74 | 25.88 | 16,299 | -0.51(-1.92%) |
Apr 23, 2013 | 26.22 | 26.48 | 26.16 | 26.38 | 31,193 | +0.42(+1.62%) |
Apr 22, 2013 | 25.80 | 25.98 | 25.50 | 25.96 | 27,357 | +0.18(+0.70%) |
Apr 19, 2013 | 25.54 | 25.85 | 25.51 | 25.78 | 25,851 | +0.04(+0.15%) |
Apr 18, 2013 | 26.18 | 26.21 | 25.69 | 25.74 | 22,209 | -0.38(-1.45%) |
Apr 17, 2013 | 26.47 | 26.49 | 26.05 | 26.12 | 49,446 | -0.50(-1.88%) |
Apr 16, 2013 | 26.71 | 26.78 | 26.52 | 26.62 | 13,492 | +0.12(+0.46%) |
Apr 15, 2013 | 27.20 | 27.22 | 26.47 | 26.50 | 36,397 | -0.83(-3.04%) |
Apr 12, 2013 | 27.34 | 27.38 | 27.03 | 27.33 | 5,316 | -0.20(-0.72%) |
Apr 11, 2013 | 27.48 | 27.60 | 27.28 | 27.53 | 86,021 | -0.03(-0.10%) |
Apr 10, 2013 | 27.12 | 27.60 | 27.11 | 27.56 | 11,780 | +0.77(+2.86%) |
Apr 09, 2013 | 26.79 | 26.87 | 26.58 | 26.79 | 8,950 | +0.16(+0.60%) |
Apr 08, 2013 | 26.43 | 26.65 | 26.38 | 26.63 | 11,144 | +0.24(+0.90%) |
Apr 05, 2013 | 26.23 | 26.46 | 26.07 | 26.40 | 29,681 | -0.93(-3.39%) |
Apr 04, 2013 | 27.31 | 27.34 | 27.22 | 27.32 | 21,927 | +0.01(+0.03%) |
Apr 03, 2013 | 27.61 | 27.67 | 27.27 | 27.31 | 10,058 | -0.23(-0.82%) |
Apr 02, 2013 | 27.70 | 27.75 | 27.50 | 27.54 | 22,474 | +0.07(+0.24%) |