Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 29.33 | 29.33 | 28.64 | 29.06 | 439,519 | +0.07(+0.24%) |
Jun 26, 2013 | 28.85 | 29.33 | 28.36 | 28.99 | 39,720 | +0.19(+0.65%) |
Jun 25, 2013 | 28.53 | 29.27 | 27.91 | 28.80 | 229,910 | +0.68(+2.41%) |
Jun 24, 2013 | 28.46 | 28.57 | 27.79 | 28.13 | 57,133 | -0.08(-0.28%) |
Jun 21, 2013 | 28.92 | 29.37 | 27.99 | 28.21 | 259,037 | -0.25(-0.86%) |
Jun 20, 2013 | 28.50 | 28.65 | 28.20 | 28.45 | 50,625 | -0.33(-1.16%) |
Jun 19, 2013 | 29.37 | 29.48 | 28.63 | 28.79 | 46,750 | -0.38(-1.31%) |
Jun 18, 2013 | 28.99 | 29.24 | 28.86 | 29.17 | 46,732 | +0.14(+0.47%) |
Jun 17, 2013 | 29.02 | 29.12 | 28.66 | 29.03 | 27,169 | +0.04(+0.14%) |
Jun 14, 2013 | 28.49 | 29.16 | 28.34 | 28.99 | 41,070 | +0.50(+1.76%) |
Jun 13, 2013 | 27.99 | 29.24 | 27.28 | 28.49 | 56,363 | +0.33(+1.19%) |
Jun 12, 2013 | 28.74 | 28.79 | 28.06 | 28.16 | 89,175 | -0.44(-1.55%) |
Jun 11, 2013 | 29.42 | 29.42 | 28.09 | 28.60 | 85,898 | -0.77(-2.61%) |
Jun 10, 2013 | 29.83 | 29.88 | 29.36 | 29.36 | 83,172 | -0.45(-1.52%) |
Jun 07, 2013 | 29.43 | 29.82 | 29.42 | 29.82 | 21,439 | +0.29(+1.00%) |
Jun 06, 2013 | 29.13 | 29.52 | 28.75 | 29.52 | 26,425 | +0.21(+0.70%) |
Jun 05, 2013 | 29.61 | 29.64 | 28.75 | 29.32 | 226,699 | -0.22(-0.73%) |
Jun 04, 2013 | 29.88 | 29.93 | 29.29 | 29.53 | 31,812 | -0.46(-1.54%) |
Jun 03, 2013 | 30.07 | 30.07 | 28.75 | 29.99 | 43,418 | -0.08(-0.26%) |
May 31, 2013 | 30.16 | 30.18 | 29.85 | 30.07 | 140,255 | -0.10(-0.33%) |
May 30, 2013 | 29.99 | 30.24 | 29.98 | 30.17 | 30,471 | +0.21(+0.69%) |
May 29, 2013 | 30.07 | 30.07 | 29.49 | 29.96 | 25,724 | -0.20(-0.65%) |
May 28, 2013 | 30.13 | 30.47 | 30.09 | 30.16 | 95,844 | +0.06(+0.20%) |
May 24, 2013 | 30.05 | 30.35 | 29.95 | 30.10 | 27,592 | +0.12(+0.39%) |
May 23, 2013 | 30.22 | 30.44 | 29.87 | 29.98 | 28,107 | -0.42(-1.39%) |
May 22, 2013 | 30.32 | 30.42 | 30.22 | 30.41 | 92,564 | +0.04(+0.13%) |
May 21, 2013 | 30.56 | 30.56 | 30.35 | 30.37 | 77,088 | -0.06(-0.19%) |
May 20, 2013 | 30.65 | 30.81 | 30.32 | 30.43 | 139,858 | -0.39(-1.28%) |
May 17, 2013 | 30.82 | 30.82 | 30.43 | 30.82 | 18,172 | +0.06(+0.19%) |
May 16, 2013 | 30.76 | 30.76 | 30.63 | 30.76 | 14,657 | +0.05(+0.16%) |
May 15, 2013 | 30.96 | 30.96 | 30.64 | 30.71 | 28,789 | -0.43(-1.39%) |
May 13, 2013 | 31.10 | 31.24 | 30.94 | 31.14 | 29,305 | +0.07(+0.22%) |
May 10, 2013 | 31.10 | 31.49 | 30.86 | 31.07 | 30,945 | +0.02(+0.06%) |
May 09, 2013 | 31.10 | 31.10 | 30.86 | 31.06 | 27,024 | -0.05(-0.16%) |
May 08, 2013 | 30.81 | 31.35 | 30.81 | 31.10 | 49,439 | +0.17(+0.54%) |
May 07, 2013 | 30.75 | 30.94 | 30.62 | 30.94 | 45,606 | +0.19(+0.61%) |
May 06, 2013 | 30.60 | 30.85 | 30.44 | 30.75 | 33,562 | +0.18(+0.58%) |
May 03, 2013 | 30.50 | 30.73 | 30.46 | 30.57 | 71,246 | +0.06(+0.19%) |
May 02, 2013 | 30.47 | 30.60 | 30.38 | 30.51 | 38,947 | -0.04(-0.13%) |
May 01, 2013 | 30.44 | 30.85 | 30.31 | 30.55 | 31,749 | +0.12(+0.39%) |
Apr 30, 2013 | 30.32 | 30.46 | 30.20 | 30.44 | 25,555 | +0.11(+0.36%) |
Apr 29, 2013 | 30.02 | 30.36 | 29.78 | 30.33 | 29,394 | +0.10(+0.33%) |
Apr 26, 2013 | 30.17 | 30.32 | 30.06 | 30.23 | 18,099 | +0.17(+0.56%) |
Apr 25, 2013 | 30.07 | 30.12 | 29.83 | 30.06 | 24,763 | +0.00(+0.00%) |
Apr 24, 2013 | 29.93 | 30.06 | 29.81 | 30.06 | 49,480 | +0.24(+0.79%) |
Apr 23, 2013 | 29.97 | 30.06 | 29.73 | 29.83 | 27,867 | +0.05(+0.17%) |
Apr 22, 2013 | 29.81 | 29.96 | 29.71 | 29.78 | 278,906 | +0.23(+0.76%) |
Apr 19, 2013 | 29.97 | 30.06 | 29.55 | 29.55 | 101,574 | -0.23(-0.76%) |
Apr 18, 2013 | 29.94 | 29.96 | 29.69 | 29.78 | 40,131 | +0.03(+0.10%) |
Apr 17, 2013 | 29.91 | 30.00 | 29.64 | 29.75 | 66,990 | +0.01(+0.03%) |
Apr 16, 2013 | 29.85 | 30.06 | 29.73 | 29.74 | 111,401 | +0.02(+0.07%) |
Apr 15, 2013 | 30.13 | 30.18 | 29.62 | 29.72 | 58,100 | -0.30(-1.01%) |
Apr 12, 2013 | 30.13 | 30.16 | 29.86 | 30.02 | 16,508 | +0.11(+0.36%) |
Apr 11, 2013 | 30.16 | 30.32 | 29.78 | 29.92 | 146,296 | -0.17(-0.56%) |
Apr 10, 2013 | 30.30 | 30.30 | 29.86 | 30.08 | 54,423 | +0.08(+0.26%) |
Apr 09, 2013 | 30.44 | 30.47 | 29.98 | 30.00 | 73,894 | -0.40(-1.33%) |
Apr 08, 2013 | 30.12 | 30.45 | 30.12 | 30.41 | 16,229 | +0.20(+0.65%) |
Apr 05, 2013 | 30.15 | 30.42 | 30.03 | 30.21 | 14,781 | +0.04(+0.13%) |
Apr 04, 2013 | 30.08 | 30.19 | 29.95 | 30.17 | 76,587 | +0.05(+0.16%) |
Apr 03, 2013 | 30.09 | 30.24 | 29.93 | 30.12 | 226,003 | +0.05(+0.16%) |
Apr 02, 2013 | 29.88 | 30.27 | 29.81 | 30.07 | 58,245 | +0.27(+0.89%) |