Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 29.08 | 29.25 | 28.89 | 29.07 | 16,208 | +0.90(+3.19%) |
Jun 26, 2013 | 27.98 | 28.25 | 27.90 | 28.17 | 11,691 | -0.16(-0.56%) |
Jun 25, 2013 | 27.75 | 28.33 | 27.75 | 28.33 | 21,895 | -0.22(-0.77%) |
Jun 24, 2013 | 28.51 | 28.75 | 28.21 | 28.55 | 15,914 | -0.11(-0.38%) |
Jun 21, 2013 | 28.68 | 28.77 | 28.27 | 28.66 | 14,802 | +0.90(+3.24%) |
Jun 20, 2013 | 27.84 | 27.99 | 27.46 | 27.76 | 17,085 | -0.33(-1.17%) |
Jun 19, 2013 | 28.76 | 28.76 | 28.09 | 28.09 | 18,497 | +0.24(+0.86%) |
Jun 18, 2013 | 27.65 | 27.98 | 27.27 | 27.85 | 12,458 | +0.46(+1.68%) |
Jun 17, 2013 | 27.73 | 27.94 | 27.39 | 27.39 | 14,344 | +1.04(+3.95%) |
Jun 14, 2013 | 26.71 | 26.73 | 26.26 | 26.35 | 6,505 | -0.73(-2.70%) |
Jun 13, 2013 | 26.20 | 27.11 | 26.20 | 27.08 | 16,373 | -0.89(-3.18%) |
Jun 12, 2013 | 28.29 | 28.44 | 27.90 | 27.97 | 6,339 | +0.02(+0.07%) |
Jun 11, 2013 | 27.74 | 28.10 | 27.66 | 27.95 | 23,061 | +0.18(+0.65%) |
Jun 10, 2013 | 28.06 | 28.20 | 27.76 | 27.77 | 39,243 | +1.47(+5.59%) |
Jun 07, 2013 | 26.71 | 26.84 | 26.00 | 26.30 | 64,818 | +0.44(+1.70%) |
Jun 06, 2013 | 25.51 | 25.86 | 25.50 | 25.86 | 28,904 | +0.09(+0.33%) |
Jun 05, 2013 | 25.81 | 25.83 | 25.60 | 25.77 | 22,819 | -0.01(-0.02%) |
Jun 04, 2013 | 25.73 | 25.94 | 25.55 | 25.78 | 19,802 | +1.11(+4.50%) |
Jun 03, 2013 | 24.70 | 24.71 | 24.27 | 24.67 | 12,048 | -0.89(-3.48%) |
May 31, 2013 | 25.20 | 25.61 | 25.20 | 25.56 | 7,348 | +0.06(+0.24%) |
May 30, 2013 | 25.80 | 25.80 | 25.11 | 25.50 | 17,843 | -0.56(-2.15%) |
May 29, 2013 | 25.70 | 26.50 | 25.70 | 26.06 | 39,052 | +0.33(+1.28%) |
May 28, 2013 | 25.78 | 25.85 | 25.70 | 25.73 | 22,011 | -0.29(-1.11%) |
May 24, 2013 | 26.04 | 26.24 | 25.83 | 26.02 | 12,171 | -0.38(-1.44%) |
May 23, 2013 | 25.73 | 26.45 | 25.62 | 26.40 | 24,047 | -1.18(-4.28%) |
May 22, 2013 | 28.01 | 28.07 | 27.58 | 27.58 | 46,332 | -0.86(-3.02%) |
May 21, 2013 | 28.72 | 28.72 | 28.41 | 28.44 | 15,769 | -1.00(-3.40%) |
May 20, 2013 | 29.74 | 29.74 | 29.41 | 29.44 | 20,440 | +0.80(+2.79%) |
May 17, 2013 | 28.42 | 28.68 | 28.37 | 28.64 | 19,924 | +0.34(+1.20%) |
May 16, 2013 | 28.64 | 28.64 | 28.23 | 28.30 | 10,697 | -0.53(-1.84%) |
May 15, 2013 | 29.03 | 29.15 | 28.80 | 28.83 | 16,290 | +1.42(+5.18%) |
May 13, 2013 | 27.40 | 27.50 | 27.35 | 27.41 | 19,215 | -0.02(-0.07%) |
May 10, 2013 | 27.48 | 27.48 | 27.40 | 27.43 | 51,508 | +0.89(+3.35%) |
May 09, 2013 | 26.35 | 26.56 | 26.35 | 26.54 | 41,936 | +1.51(+6.03%) |
May 08, 2013 | 24.95 | 25.16 | 24.95 | 25.03 | 25,842 | +0.37(+1.50%) |
May 07, 2013 | 24.25 | 24.66 | 24.25 | 24.66 | 190,647 | +0.19(+0.78%) |
May 06, 2013 | 24.49 | 24.50 | 24.40 | 24.47 | 8,092 | -0.04(-0.16%) |
May 03, 2013 | 24.50 | 24.59 | 24.47 | 24.51 | 108,345 | +0.11(+0.45%) |
May 02, 2013 | 24.43 | 24.66 | 24.30 | 24.40 | 11,694 | +0.19(+0.78%) |
May 01, 2013 | 24.46 | 24.46 | 24.21 | 24.21 | 10,577 | -0.69(-2.77%) |
Apr 30, 2013 | 24.79 | 24.90 | 24.22 | 24.90 | 19,309 | +0.62(+2.55%) |
Apr 29, 2013 | 24.04 | 24.31 | 24.04 | 24.28 | 19,167 | +0.24(+1.00%) |
Apr 26, 2013 | 23.97 | 24.12 | 24.04 | 24.04 | 6,263 | -0.05(-0.21%) |
Apr 25, 2013 | 23.91 | 24.11 | 23.91 | 24.09 | 22,434 | +0.83(+3.57%) |
Apr 24, 2013 | 23.18 | 23.27 | 23.16 | 23.26 | 11,695 | +0.72(+3.19%) |
Apr 23, 2013 | 22.36 | 22.60 | 22.35 | 22.54 | 28,014 | +0.29(+1.30%) |
Apr 22, 2013 | 22.03 | 22.39 | 22.03 | 22.25 | 24,365 | -0.10(-0.45%) |
Apr 19, 2013 | 22.04 | 22.40 | 22.04 | 22.35 | 63,684 | +0.25(+1.13%) |
Apr 18, 2013 | 22.00 | 22.26 | 22.00 | 22.10 | 56,144 | +0.02(+0.09%) |
Apr 17, 2013 | 22.09 | 22.28 | 21.92 | 22.08 | 1,080,456 | -0.06(-0.27%) |
Apr 16, 2013 | 22.30 | 22.30 | 22.00 | 22.14 | 1,149,661 | +0.65(+3.02%) |
Apr 15, 2013 | 23.80 | 23.80 | 21.20 | 21.49 | 202,951 | -2.15(-9.09%) |
Apr 12, 2013 | 23.78 | 23.78 | 23.55 | 23.64 | 22,011 | -0.14(-0.59%) |
Apr 11, 2013 | 23.76 | 23.93 | 23.73 | 23.78 | 30,082 | +0.30(+1.28%) |
Apr 10, 2013 | 23.46 | 23.63 | 23.45 | 23.48 | 35,170 | -0.84(-3.45%) |
Apr 09, 2013 | 24.20 | 24.55 | 24.17 | 24.32 | 20,572 | -0.06(-0.25%) |
Apr 08, 2013 | 23.98 | 24.38 | 23.98 | 24.38 | 53,210 | +0.18(+0.72%) |
Apr 05, 2013 | 24.05 | 24.20 | 23.95 | 24.20 | 59,754 | +0.21(+0.90%) |
Apr 04, 2013 | 23.89 | 24.05 | 23.81 | 23.99 | 35,769 | +0.15(+0.63%) |
Apr 03, 2013 | 23.86 | 24.02 | 23.75 | 23.84 | 62,902 | +0.73(+3.16%) |
Apr 02, 2013 | 22.96 | 23.11 | 22.92 | 23.11 | 38,003 | +0.67(+2.99%) |