Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 26.81 | 27.24 | 26.38 | 26.95 | 1,115,257 | -0.27(-0.98%) |
Jun 26, 2013 | 26.89 | 27.28 | 26.68 | 27.22 | 0 | +0.59(+2.22%) |
Jun 25, 2013 | 26.36 | 26.97 | 25.47 | 26.63 | 0 | +0.73(+2.81%) |
Jun 24, 2013 | 26.62 | 26.62 | 24.88 | 25.90 | 0 | -0.91(-3.41%) |
Jun 21, 2013 | 26.53 | 27.10 | 25.56 | 26.81 | 1,604,528 | +0.41(+1.56%) |
Jun 20, 2013 | 27.75 | 27.75 | 26.26 | 26.40 | 793,725 | -1.59(-5.69%) |
Jun 19, 2013 | 28.50 | 28.70 | 27.62 | 27.99 | 4,132,573 | -0.32(-1.14%) |
Jun 18, 2013 | 27.38 | 28.69 | 26.85 | 28.32 | 0 | +0.45(+1.63%) |
Jun 17, 2013 | 28.50 | 28.54 | 27.33 | 27.86 | 230,844 | -0.36(-1.26%) |
Jun 14, 2013 | 28.28 | 28.82 | 27.99 | 28.22 | 0 | -0.06(-0.23%) |
Jun 13, 2013 | 27.94 | 28.55 | 27.03 | 28.29 | 348,692 | +0.44(+1.57%) |
Jun 12, 2013 | 28.11 | 28.34 | 27.65 | 27.85 | 81,173 | -0.02(-0.09%) |
Jun 11, 2013 | 27.95 | 28.50 | 27.65 | 27.87 | 152,357 | -0.23(-0.81%) |
Jun 10, 2013 | 27.95 | 28.76 | 27.10 | 28.10 | 0 | -0.57(-2.00%) |
Jun 07, 2013 | 28.19 | 28.83 | 27.62 | 28.67 | 0 | +0.70(+2.52%) |
Jun 06, 2013 | 27.40 | 29.01 | 27.18 | 27.97 | 136,047 | +0.52(+1.89%) |
Jun 05, 2013 | 27.72 | 28.05 | 27.35 | 27.45 | 0 | -0.11(-0.41%) |
Jun 04, 2013 | 28.00 | 28.66 | 27.18 | 27.57 | 0 | -0.42(-1.50%) |
Jun 03, 2013 | 27.23 | 28.11 | 26.59 | 27.99 | 418,805 | +0.67(+2.46%) |
May 31, 2013 | 28.01 | 28.50 | 27.23 | 27.31 | 737,751 | -0.95(-3.38%) |
May 30, 2013 | 28.13 | 28.84 | 27.82 | 28.27 | 439,485 | -0.01(-0.03%) |
May 29, 2013 | 28.16 | 28.56 | 27.75 | 28.28 | 284,245 | +0.01(+0.03%) |
May 28, 2013 | 28.12 | 29.05 | 27.75 | 28.27 | 473,799 | +0.51(+1.84%) |
May 24, 2013 | 27.01 | 28.04 | 26.51 | 27.76 | 0 | +0.85(+3.16%) |
May 23, 2013 | 25.87 | 27.74 | 25.50 | 26.91 | 0 | +0.59(+2.24%) |
May 22, 2013 | 26.09 | 28.18 | 25.78 | 26.32 | 0 | +0.67(+2.62%) |
May 21, 2013 | 26.21 | 26.21 | 25.26 | 25.65 | 0 | -0.26(-1.00%) |
May 20, 2013 | 25.58 | 26.09 | 25.27 | 25.91 | 0 | +0.49(+1.91%) |
May 17, 2013 | 24.69 | 26.21 | 24.43 | 25.42 | 0 | +1.21(+4.98%) |
May 16, 2013 | 25.21 | 25.56 | 24.05 | 24.22 | 4,870,159 | +0.37(+1.56%) |
May 15, 2013 | 22.88 | 24.08 | 21.99 | 23.84 | 0 | +0.66(+2.86%) |
May 13, 2013 | 23.02 | 23.46 | 22.93 | 23.18 | 0 | +0.06(+0.28%) |
May 10, 2013 | 23.17 | 23.21 | 22.58 | 23.12 | 0 | -0.08(-0.35%) |
May 09, 2013 | 23.92 | 24.00 | 23.02 | 23.20 | 0 | -0.69(-2.88%) |
May 08, 2013 | 22.95 | 24.06 | 22.25 | 23.88 | 0 | +0.80(+3.47%) |
May 07, 2013 | 23.22 | 23.30 | 22.55 | 23.08 | 0 | -0.18(-0.76%) |
May 06, 2013 | 22.31 | 23.78 | 22.31 | 23.26 | 0 | +1.04(+4.66%) |
May 03, 2013 | 22.19 | 22.37 | 21.92 | 22.23 | 0 | +0.31(+1.40%) |
May 02, 2013 | 21.40 | 22.04 | 21.40 | 21.92 | 0 | +0.53(+2.50%) |
May 01, 2013 | 21.11 | 21.85 | 20.99 | 21.39 | 0 | +0.15(+0.69%) |
Apr 30, 2013 | 21.40 | 21.63 | 21.13 | 21.24 | 0 | +0.18(+0.84%) |
Apr 29, 2013 | 21.82 | 21.82 | 20.85 | 21.06 | 424,659 | -0.68(-3.12%) |
Apr 26, 2013 | 22.07 | 22.14 | 21.41 | 21.74 | 181,683 | -0.34(-1.54%) |
Apr 25, 2013 | 22.25 | 22.39 | 21.98 | 22.08 | 84,603 | +0.16(+0.74%) |
Apr 24, 2013 | 22.19 | 22.34 | 21.87 | 21.92 | 96,311 | -0.32(-1.42%) |
Apr 23, 2013 | 21.88 | 22.39 | 21.81 | 22.23 | 132,413 | +0.41(+1.89%) |
Apr 22, 2013 | 21.31 | 22.11 | 21.20 | 21.82 | 184,472 | +0.61(+2.90%) |
Apr 19, 2013 | 21.64 | 21.69 | 21.10 | 21.21 | 156,774 | -0.23(-1.09%) |
Apr 18, 2013 | 20.96 | 21.57 | 20.59 | 21.44 | 91,597 | +0.57(+2.75%) |
Apr 17, 2013 | 21.44 | 21.46 | 20.55 | 20.87 | 197,794 | -0.76(-3.52%) |
Apr 16, 2013 | 21.09 | 21.65 | 20.92 | 21.63 | 205,548 | +0.76(+3.64%) |
Apr 15, 2013 | 21.32 | 21.32 | 20.23 | 20.87 | 468,240 | -0.67(-3.12%) |
Apr 12, 2013 | 21.43 | 21.88 | 21.22 | 21.54 | 340,895 | +0.11(+0.49%) |
Apr 11, 2013 | 21.14 | 21.60 | 20.30 | 21.43 | 204,621 | +0.34(+1.61%) |
Apr 10, 2013 | 21.64 | 22.03 | 20.96 | 21.09 | 284,444 | -0.55(-2.54%) |
Apr 09, 2013 | 21.27 | 22.15 | 21.14 | 21.64 | 352,621 | +0.57(+2.73%) |
Apr 08, 2013 | 20.36 | 21.31 | 20.24 | 21.07 | 178,258 | +0.70(+3.46%) |
Apr 05, 2013 | 19.97 | 20.52 | 19.87 | 20.37 | 69,718 | +0.11(+0.52%) |
Apr 04, 2013 | 20.12 | 20.44 | 19.27 | 20.26 | 166,965 | +0.11(+0.52%) |
Apr 03, 2013 | 21.88 | 21.88 | 19.80 | 20.16 | 651,061 | -1.71(-7.84%) |
Apr 02, 2013 | 22.22 | 22.56 | 21.64 | 21.87 | 609,783 | -0.29(-1.31%) |