Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 28.77 | 28.77 | 28.58 | 28.58 | 5,905 | -0.27(-0.94%) |
Jun 27, 2013 | 28.94 | 28.94 | 28.85 | 28.85 | 1,008 | +0.20(+0.70%) |
Jun 26, 2013 | 28.50 | 28.65 | 28.46 | 28.65 | 1,928 | +0.22(+0.77%) |
Jun 24, 2013 | 28.43 | 28.43 | 28.43 | 28.43 | 0 | -0.69(-2.37%) |
Jun 21, 2013 | 29.05 | 29.18 | 29.05 | 29.12 | 1,001 | -0.63(-2.12%) |
Jun 20, 2013 | 29.72 | 29.75 | 29.68 | 29.75 | 402 | -0.68(-2.23%) |
Jun 19, 2013 | 30.61 | 30.61 | 30.43 | 30.43 | 983 | +0.13(+0.43%) |
Jun 18, 2013 | 30.45 | 30.45 | 30.30 | 30.30 | 786 | -0.11(-0.36%) |
Jun 17, 2013 | 30.41 | 30.41 | 30.41 | 30.41 | 200 | -0.04(-0.13%) |
Jun 14, 2013 | 30.41 | 30.45 | 29.94 | 30.45 | 996 | -0.04(-0.13%) |
Jun 13, 2013 | 30.24 | 30.49 | 30.24 | 30.49 | 2,685 | +0.25(+0.83%) |
Jun 12, 2013 | 30.64 | 30.75 | 30.24 | 30.24 | 323 | -0.43(-1.40%) |
Jun 11, 2013 | 30.72 | 30.72 | 30.67 | 30.67 | 258 | -0.23(-0.74%) |
Jun 10, 2013 | 30.85 | 30.90 | 30.85 | 30.90 | 796 | -0.09(-0.29%) |
Jun 07, 2013 | 30.99 | 30.99 | 30.99 | 30.99 | 200 | +0.57(+1.87%) |
Jun 06, 2013 | 30.71 | 30.79 | 30.41 | 30.42 | 1,392 | -0.01(-0.03%) |
Jun 05, 2013 | 30.45 | 30.45 | 30.41 | 30.43 | 1,725 | -0.17(-0.56%) |
Jun 04, 2013 | 30.83 | 31.00 | 30.60 | 30.60 | 989 | -0.14(-0.46%) |
Jun 03, 2013 | 30.76 | 30.76 | 30.74 | 30.74 | 563 | -0.54(-1.73%) |
May 31, 2013 | 31.26 | 31.28 | 31.26 | 31.28 | 323 | -0.19(-0.60%) |
May 30, 2013 | 31.45 | 31.47 | 31.45 | 31.47 | 231 | +0.75(+2.44%) |
May 29, 2013 | 30.73 | 30.78 | 30.40 | 30.72 | 1,615 | -0.49(-1.57%) |
May 28, 2013 | 31.19 | 31.23 | 30.95 | 31.21 | 612 | +0.42(+1.36%) |
May 24, 2013 | 30.45 | 30.80 | 30.45 | 30.79 | 1,092 | -0.86(-2.72%) |
May 23, 2013 | 31.65 | 31.65 | 31.65 | 31.65 | 132 | -0.48(-1.49%) |
May 22, 2013 | 32.16 | 32.16 | 32.13 | 32.13 | 209 | -0.21(-0.65%) |
May 21, 2013 | 31.94 | 32.34 | 31.94 | 32.34 | 310 | +0.34(+1.06%) |
May 20, 2013 | 32.22 | 32.35 | 32.00 | 32.00 | 1,343 | +0.66(+2.11%) |
May 17, 2013 | 31.20 | 31.34 | 31.20 | 31.34 | 2,700 | -1.29(-3.95%) |
May 16, 2013 | 32.63 | 32.63 | 32.63 | 32.63 | 200 | +0.35(+1.08%) |
May 15, 2013 | 32.59 | 32.59 | 32.25 | 32.28 | 2,131 | +0.26(+0.81%) |
May 13, 2013 | 32.02 | 32.02 | 32.02 | 32.02 | 253 | +0.07(+0.22%) |
May 10, 2013 | 31.87 | 31.95 | 31.87 | 31.95 | 796 | +0.25(+0.79%) |
May 09, 2013 | 32.25 | 32.40 | 31.70 | 31.70 | 1,981 | -0.95(-2.91%) |
May 08, 2013 | 33.72 | 33.72 | 32.65 | 32.65 | 301 | -2.81(-7.92%) |
May 07, 2013 | 35.50 | 35.50 | 35.46 | 35.46 | 964 | +0.66(+1.90%) |
May 06, 2013 | 35.20 | 35.20 | 34.80 | 34.80 | 578 | -0.53(-1.50%) |
May 03, 2013 | 35.33 | 35.33 | 35.33 | 35.33 | 107 | -0.47(-1.31%) |
May 01, 2013 | 35.80 | 35.80 | 35.80 | 0 | -0.47(-1.30%) | |
Apr 30, 2013 | 36.03 | 36.27 | 36.03 | 36.27 | 1,115 | +0.48(+1.34%) |
Apr 29, 2013 | 35.77 | 35.79 | 35.77 | 35.79 | 498 | +0.17(+0.48%) |
Apr 26, 2013 | 35.62 | 35.62 | 35.62 | 35.62 | 109 | -0.41(-1.14%) |
Apr 25, 2013 | 35.96 | 36.03 | 35.96 | 36.03 | 839 | -0.11(-0.30%) |
Apr 24, 2013 | 35.75 | 36.14 | 35.75 | 36.14 | 1,343 | +0.24(+0.67%) |
Apr 23, 2013 | 35.78 | 35.90 | 35.78 | 35.90 | 363 | +0.60(+1.70%) |
Apr 22, 2013 | 35.17 | 35.30 | 35.17 | 35.30 | 710 | +0.61(+1.76%) |
Apr 19, 2013 | 34.79 | 34.79 | 34.68 | 34.69 | 2,329 | -0.28(-0.80%) |
Apr 18, 2013 | 34.97 | 34.97 | 34.97 | 34.97 | 200 | +0.95(+2.79%) |
Apr 17, 2013 | 34.04 | 34.04 | 34.02 | 34.02 | 611 | -0.53(-1.53%) |
Apr 16, 2013 | 34.55 | 34.55 | 34.55 | 34.55 | 593 | +0.13(+0.38%) |
Apr 15, 2013 | 34.15 | 34.42 | 34.15 | 34.42 | 221 | -0.20(-0.58%) |
Apr 12, 2013 | 34.62 | 34.62 | 34.62 | 34.62 | 140 | -0.86(-2.42%) |
Apr 11, 2013 | 35.45 | 35.48 | 35.45 | 35.48 | 313 | +0.37(+1.05%) |
Apr 10, 2013 | 35.09 | 35.11 | 35.09 | 35.11 | 315 | +0.02(+0.06%) |
Apr 09, 2013 | 35.09 | 35.09 | 35.09 | 35.09 | 400 | -0.31(-0.88%) |
Apr 08, 2013 | 35.50 | 35.51 | 35.40 | 35.40 | 653 | +0.10(+0.28%) |
Apr 05, 2013 | 35.37 | 35.45 | 35.30 | 35.30 | 1,923 | -0.35(-0.98%) |
Apr 04, 2013 | 35.60 | 35.65 | 35.60 | 35.65 | 1,568 | +0.19(+0.54%) |
Apr 02, 2013 | 35.46 | 35.46 | 35.46 | 0 | +0.06(+0.17%) |