Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 29.63 | 29.84 | 29.30 | 29.41 | 1,910,612 | -0.22(-0.74%) |
Jun 27, 2013 | 29.44 | 29.75 | 29.22 | 29.63 | 0 | +0.35(+1.20%) |
Jun 26, 2013 | 29.03 | 29.45 | 28.78 | 29.28 | 0 | +0.48(+1.67%) |
Jun 25, 2013 | 28.44 | 29.01 | 28.25 | 28.80 | 0 | +0.53(+1.87%) |
Jun 24, 2013 | 28.39 | 28.62 | 27.90 | 28.27 | 0 | -0.45(-1.57%) |
Jun 21, 2013 | 29.31 | 29.47 | 28.35 | 28.72 | 1,395,036 | -0.56(-1.91%) |
Jun 20, 2013 | 29.95 | 30.05 | 29.22 | 29.28 | 587,224 | -0.94(-3.10%) |
Jun 19, 2013 | 30.48 | 30.60 | 30.15 | 30.22 | 0 | -0.21(-0.70%) |
Jun 18, 2013 | 30.20 | 30.56 | 30.12 | 30.43 | 0 | +0.28(+0.93%) |
Jun 17, 2013 | 30.25 | 30.48 | 29.99 | 30.15 | 0 | +0.11(+0.37%) |
Jun 14, 2013 | 30.30 | 30.30 | 29.78 | 30.04 | 0 | -0.24(-0.79%) |
Jun 13, 2013 | 29.78 | 30.34 | 29.62 | 30.28 | 448,096 | +0.51(+1.71%) |
Jun 12, 2013 | 30.00 | 30.20 | 29.59 | 29.77 | 421,888 | -0.13(-0.43%) |
Jun 11, 2013 | 29.66 | 29.98 | 29.29 | 29.90 | 446,524 | -0.01(-0.03%) |
Jun 10, 2013 | 29.85 | 30.11 | 29.62 | 29.91 | 0 | +0.06(+0.20%) |
Jun 07, 2013 | 29.81 | 30.04 | 29.66 | 29.85 | 0 | +0.30(+1.00%) |
Jun 06, 2013 | 29.50 | 29.74 | 29.26 | 29.55 | 726,905 | -0.02(-0.05%) |
Jun 05, 2013 | 30.09 | 30.25 | 29.35 | 29.57 | 0 | -0.53(-1.76%) |
Jun 04, 2013 | 30.17 | 30.58 | 29.74 | 30.10 | 0 | -0.11(-0.36%) |
Jun 03, 2013 | 30.11 | 30.23 | 29.71 | 30.21 | 629,572 | +0.12(+0.40%) |
May 31, 2013 | 30.16 | 30.63 | 30.03 | 30.09 | 1,501,023 | -0.20(-0.66%) |
May 30, 2013 | 30.20 | 30.69 | 30.20 | 30.29 | 432,959 | +0.18(+0.60%) |
May 29, 2013 | 30.15 | 30.34 | 29.90 | 30.11 | 612,708 | -0.22(-0.73%) |
May 28, 2013 | 30.43 | 30.87 | 30.15 | 30.33 | 772,082 | +0.13(+0.43%) |
May 24, 2013 | 30.09 | 30.29 | 29.91 | 30.20 | 0 | -0.13(-0.43%) |
May 23, 2013 | 30.00 | 30.54 | 29.86 | 30.33 | 0 | +0.05(+0.17%) |
May 22, 2013 | 30.48 | 31.22 | 30.13 | 30.28 | 0 | -0.24(-0.79%) |
May 21, 2013 | 30.31 | 30.58 | 30.05 | 30.52 | 0 | +0.30(+0.99%) |
May 20, 2013 | 29.68 | 30.37 | 29.59 | 30.22 | 0 | +0.39(+1.31%) |
May 17, 2013 | 29.99 | 30.35 | 29.65 | 29.83 | 0 | -0.12(-0.40%) |
May 16, 2013 | 29.51 | 30.32 | 29.50 | 29.95 | 965,511 | -0.32(-1.06%) |
May 15, 2013 | 29.80 | 30.60 | 29.80 | 30.27 | 775,136 | +0.95(+3.24%) |
May 13, 2013 | 29.10 | 29.59 | 29.01 | 29.32 | 0 | +0.33(+1.14%) |
May 10, 2013 | 29.07 | 29.42 | 28.99 | 28.99 | 0 | -0.02(-0.07%) |
May 09, 2013 | 29.26 | 29.49 | 29.00 | 29.01 | 0 | -0.20(-0.68%) |
May 08, 2013 | 29.29 | 29.45 | 29.16 | 29.21 | 0 | -0.09(-0.31%) |
May 07, 2013 | 28.54 | 29.34 | 28.47 | 29.30 | 0 | +0.37(+1.28%) |
May 06, 2013 | 28.97 | 29.19 | 28.83 | 28.93 | 0 | -0.02(-0.07%) |
May 03, 2013 | 28.96 | 29.38 | 28.93 | 28.95 | 0 | +0.10(+0.35%) |
May 02, 2013 | 28.80 | 29.19 | 28.69 | 28.85 | 0 | +0.19(+0.66%) |
May 01, 2013 | 28.56 | 29.16 | 28.53 | 28.66 | 1,189,424 | +0.01(+0.03%) |
Apr 30, 2013 | 28.38 | 28.65 | 27.94 | 28.65 | 0 | +0.24(+0.84%) |
Apr 29, 2013 | 28.31 | 29.31 | 28.13 | 28.41 | 1,449,797 | +0.13(+0.46%) |
Apr 26, 2013 | 27.01 | 28.35 | 27.01 | 28.28 | 1,790,047 | +1.27(+4.70%) |
Apr 25, 2013 | 26.02 | 27.21 | 25.94 | 27.01 | 0 | +1.18(+4.57%) |
Apr 24, 2013 | 25.64 | 26.58 | 25.50 | 25.83 | 1,739,832 | +0.81(+3.24%) |
Apr 23, 2013 | 24.92 | 25.38 | 24.83 | 25.02 | 747,330 | +0.32(+1.30%) |
Apr 22, 2013 | 25.05 | 25.18 | 24.27 | 24.70 | 670,976 | -0.26(-1.04%) |
Apr 19, 2013 | 24.54 | 25.11 | 24.36 | 24.96 | 699,795 | +0.41(+1.67%) |
Apr 18, 2013 | 25.10 | 25.23 | 24.20 | 24.55 | 959,593 | -0.44(-1.76%) |
Apr 17, 2013 | 25.18 | 25.33 | 24.82 | 24.99 | 776,908 | -0.32(-1.26%) |
Apr 16, 2013 | 25.20 | 25.42 | 25.15 | 25.31 | 642,502 | +0.25(+1.00%) |
Apr 15, 2013 | 25.75 | 25.92 | 24.99 | 25.06 | 744,977 | -0.82(-3.17%) |
Apr 12, 2013 | 26.09 | 26.24 | 25.76 | 25.88 | 697,816 | -0.35(-1.33%) |
Apr 11, 2013 | 25.99 | 26.28 | 25.84 | 26.23 | 850,269 | +0.28(+1.08%) |
Apr 10, 2013 | 25.25 | 26.20 | 25.25 | 25.95 | 794,211 | +0.44(+1.72%) |
Apr 09, 2013 | 25.78 | 25.89 | 25.45 | 25.51 | 1,003,751 | -0.28(-1.09%) |
Apr 08, 2013 | 25.31 | 25.94 | 25.27 | 25.79 | 535,606 | +0.47(+1.86%) |
Apr 05, 2013 | 25.03 | 25.35 | 24.87 | 25.32 | 771,407 | -0.06(-0.24%) |
Apr 04, 2013 | 24.98 | 25.52 | 24.76 | 25.38 | 434,690 | +0.38(+1.52%) |
Apr 03, 2013 | 25.15 | 25.30 | 24.90 | 25.00 | 723,850 | -0.06(-0.24%) |
Apr 02, 2013 | 25.31 | 25.63 | 25.04 | 25.06 | 645,439 | -0.07(-0.28%) |