Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 27.77 | 27.93 | 27.68 | 27.91 | 6,139 | +0.67(+2.45%) |
Jun 26, 2013 | 27.15 | 27.27 | 27.08 | 27.24 | 0 | +0.17(+0.64%) |
Jun 25, 2013 | 26.90 | 27.07 | 26.88 | 27.07 | 0 | +0.52(+1.97%) |
Jun 24, 2013 | 26.40 | 26.60 | 26.06 | 26.55 | 0 | -0.42(-1.55%) |
Jun 21, 2013 | 27.28 | 27.29 | 26.47 | 26.96 | 142,238 | -0.09(-0.33%) |
Jun 20, 2013 | 27.49 | 27.49 | 26.91 | 27.05 | 0 | -1.07(-3.81%) |
Jun 19, 2013 | 29.09 | 29.09 | 28.13 | 28.13 | 0 | -0.52(-1.83%) |
Jun 18, 2013 | 28.45 | 28.70 | 28.45 | 28.65 | 0 | +0.46(+1.62%) |
Jun 17, 2013 | 28.30 | 28.46 | 28.11 | 28.19 | 0 | +0.36(+1.29%) |
Jun 14, 2013 | 28.10 | 28.10 | 27.76 | 27.83 | 0 | -0.62(-2.18%) |
Jun 13, 2013 | 29.06 | 29.06 | 28.00 | 28.45 | 18,528 | +0.47(+1.70%) |
Jun 12, 2013 | 28.45 | 28.45 | 27.98 | 27.98 | 40,551 | -0.38(-1.36%) |
Jun 11, 2013 | 28.40 | 28.65 | 28.31 | 28.36 | 83,429 | -0.51(-1.76%) |
Jun 10, 2013 | 28.98 | 29.01 | 28.81 | 28.87 | 0 | +0.32(+1.12%) |
Jun 07, 2013 | 28.26 | 28.76 | 28.09 | 28.55 | 0 | +0.28(+0.99%) |
Jun 06, 2013 | 28.15 | 28.27 | 27.84 | 28.27 | 0 | +0.04(+0.14%) |
Jun 05, 2013 | 28.57 | 28.57 | 28.14 | 28.23 | 0 | -0.71(-2.47%) |
Jun 04, 2013 | 28.99 | 29.20 | 28.74 | 28.95 | 0 | +0.16(+0.57%) |
Jun 03, 2013 | 28.79 | 28.80 | 28.36 | 28.78 | 103,689 | -0.07(-0.26%) |
May 31, 2013 | 29.18 | 29.19 | 28.86 | 28.86 | 11,425 | -0.61(-2.05%) |
May 30, 2013 | 29.25 | 29.52 | 29.20 | 29.46 | 0 | +0.28(+0.95%) |
May 29, 2013 | 29.23 | 29.30 | 28.94 | 29.18 | 24,516 | -0.32(-1.08%) |
May 28, 2013 | 29.40 | 29.67 | 29.26 | 29.50 | 32,463 | +0.73(+2.53%) |
May 24, 2013 | 28.69 | 28.90 | 28.45 | 28.77 | 0 | -0.25(-0.85%) |
May 23, 2013 | 29.08 | 29.08 | 28.07 | 29.02 | 0 | -0.46(-1.57%) |
May 22, 2013 | 29.97 | 30.47 | 29.48 | 29.48 | 0 | -0.53(-1.76%) |
May 21, 2013 | 29.80 | 30.03 | 29.78 | 30.01 | 0 | +0.56(+1.89%) |
May 20, 2013 | 29.58 | 29.67 | 29.43 | 29.45 | 0 | +0.37(+1.28%) |
May 17, 2013 | 28.85 | 29.08 | 28.85 | 29.08 | 0 | +0.52(+1.82%) |
May 16, 2013 | 28.52 | 28.63 | 28.46 | 28.56 | 9,308 | +0.10(+0.35%) |
May 15, 2013 | 28.14 | 28.47 | 28.14 | 28.46 | 0 | +0.78(+2.82%) |
May 13, 2013 | 27.50 | 27.68 | 27.50 | 27.68 | 0 | +0.42(+1.55%) |
May 10, 2013 | 27.27 | 27.32 | 27.26 | 27.26 | 0 | +0.15(+0.56%) |
May 09, 2013 | 27.01 | 27.11 | 26.92 | 27.11 | 0 | -0.01(-0.02%) |
May 08, 2013 | 27.00 | 27.11 | 26.85 | 27.11 | 0 | +0.26(+0.98%) |
May 07, 2013 | 27.00 | 27.00 | 26.83 | 26.85 | 0 | +0.07(+0.28%) |
May 06, 2013 | 26.73 | 26.78 | 26.73 | 26.78 | 0 | +0.13(+0.49%) |
May 03, 2013 | 26.53 | 26.81 | 26.18 | 26.64 | 0 | +0.47(+1.79%) |
May 02, 2013 | 26.28 | 26.28 | 26.18 | 26.18 | 0 | -0.07(-0.25%) |
May 01, 2013 | 26.36 | 26.36 | 26.23 | 26.24 | 0 | -0.11(-0.43%) |
Apr 30, 2013 | 26.42 | 26.49 | 26.25 | 26.36 | 0 | -0.18(-0.69%) |
Apr 29, 2013 | 26.37 | 26.54 | 26.37 | 26.54 | 1,943 | +0.52(+1.98%) |
Apr 26, 2013 | 26.02 | 26.11 | 25.98 | 26.02 | 1,020 | -0.17(-0.65%) |
Apr 25, 2013 | 25.95 | 26.19 | 25.95 | 26.19 | 1,478 | +0.40(+1.57%) |
Apr 24, 2013 | 25.71 | 25.80 | 25.70 | 25.79 | 0 | +0.33(+1.29%) |
Apr 23, 2013 | 25.25 | 25.46 | 25.10 | 25.46 | 1,260 | +0.43(+1.73%) |
Apr 22, 2013 | 24.91 | 25.03 | 24.84 | 25.03 | 0 | +0.36(+1.44%) |
Apr 19, 2013 | 24.64 | 24.75 | 24.62 | 24.67 | 17,636 | +0.31(+1.28%) |
Apr 18, 2013 | 24.31 | 24.41 | 24.31 | 24.36 | 1,182 | -0.28(-1.15%) |
Apr 17, 2013 | 24.58 | 24.71 | 24.58 | 24.64 | 8,478 | -0.32(-1.26%) |
Apr 16, 2013 | 24.79 | 24.99 | 24.78 | 24.96 | 2,262 | +0.36(+1.46%) |
Apr 15, 2013 | 24.74 | 24.81 | 24.60 | 24.60 | 3,032 | -0.55(-2.21%) |
Apr 12, 2013 | 25.00 | 25.15 | 24.96 | 25.15 | 1,618 | -0.17(-0.69%) |
Apr 11, 2013 | 25.41 | 25.47 | 25.33 | 25.33 | 1,221 | +0.48(+1.92%) |
Apr 10, 2013 | 24.63 | 24.93 | 24.63 | 24.85 | 2,081 | +0.46(+1.91%) |
Apr 09, 2013 | 24.43 | 24.43 | 24.23 | 24.39 | 1,523 | -0.01(-0.03%) |
Apr 08, 2013 | 24.10 | 24.39 | 24.10 | 24.39 | 2,222 | +0.31(+1.29%) |
Apr 05, 2013 | 24.07 | 24.23 | 23.83 | 24.08 | 6,335 | -0.28(-1.14%) |
Apr 04, 2013 | 24.21 | 24.45 | 24.21 | 24.36 | 25,276 | +0.16(+0.68%) |
Apr 03, 2013 | 24.43 | 24.44 | 24.15 | 24.20 | 22,393 | -0.09(-0.37%) |
Apr 02, 2013 | 24.28 | 24.36 | 24.16 | 24.29 | 119,851 | +0.01(+0.02%) |