Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 27.57 | 27.86 | 27.34 | 27.62 | 689,988 | -0.04(-0.15%) |
Jun 27, 2013 | 27.62 | 27.87 | 27.50 | 27.66 | 0 | +0.23(+0.83%) |
Jun 26, 2013 | 27.31 | 27.56 | 27.26 | 27.43 | 0 | +0.33(+1.23%) |
Jun 25, 2013 | 26.95 | 27.27 | 26.62 | 27.10 | 0 | +0.22(+0.80%) |
Jun 24, 2013 | 26.85 | 27.10 | 26.80 | 26.88 | 0 | -0.22(-0.83%) |
Jun 21, 2013 | 27.02 | 27.19 | 26.66 | 27.11 | 737,899 | +0.20(+0.74%) |
Jun 20, 2013 | 27.59 | 27.64 | 26.90 | 26.91 | 0 | -0.88(-3.16%) |
Jun 19, 2013 | 28.12 | 28.26 | 27.78 | 27.79 | 0 | -0.29(-1.02%) |
Jun 18, 2013 | 27.80 | 28.21 | 27.55 | 28.07 | 0 | +0.34(+1.22%) |
Jun 17, 2013 | 27.99 | 28.00 | 27.52 | 27.74 | 0 | -0.15(-0.53%) |
Jun 14, 2013 | 28.14 | 28.14 | 27.79 | 27.88 | 0 | -0.22(-0.80%) |
Jun 13, 2013 | 27.81 | 28.19 | 27.74 | 28.11 | 163,763 | +0.22(+0.80%) |
Jun 12, 2013 | 28.01 | 28.26 | 27.85 | 27.88 | 359,599 | -0.10(-0.35%) |
Jun 11, 2013 | 27.99 | 28.20 | 27.54 | 27.98 | 0 | -0.36(-1.28%) |
Jun 10, 2013 | 28.12 | 28.40 | 27.89 | 28.34 | 0 | +0.33(+1.19%) |
Jun 07, 2013 | 27.52 | 28.11 | 27.48 | 28.01 | 0 | +0.42(+1.53%) |
Jun 06, 2013 | 27.17 | 27.59 | 26.95 | 27.59 | 386,366 | +0.48(+1.78%) |
Jun 05, 2013 | 27.20 | 27.47 | 26.86 | 27.11 | 0 | -0.19(-0.68%) |
Jun 04, 2013 | 27.25 | 27.51 | 26.93 | 27.29 | 0 | -0.11(-0.42%) |
Jun 03, 2013 | 27.22 | 27.51 | 27.03 | 27.41 | 324,505 | +0.19(+0.68%) |
May 31, 2013 | 27.32 | 27.49 | 27.17 | 27.22 | 287,777 | -0.18(-0.66%) |
May 30, 2013 | 27.41 | 27.54 | 27.26 | 27.40 | 209,288 | +0.02(+0.06%) |
May 29, 2013 | 27.39 | 27.69 | 27.03 | 27.39 | 291,647 | -0.22(-0.78%) |
May 28, 2013 | 27.42 | 27.83 | 27.16 | 27.60 | 531,183 | +0.53(+1.95%) |
May 24, 2013 | 26.66 | 27.13 | 26.57 | 27.07 | 0 | +0.36(+1.34%) |
May 23, 2013 | 26.69 | 26.82 | 26.35 | 26.71 | 0 | -0.01(-0.05%) |
May 22, 2013 | 27.32 | 27.57 | 26.65 | 26.73 | 0 | -0.65(-2.38%) |
May 21, 2013 | 27.44 | 27.50 | 27.32 | 27.38 | 0 | -0.06(-0.23%) |
May 20, 2013 | 27.76 | 27.76 | 27.23 | 27.44 | 0 | -0.32(-1.16%) |
May 17, 2013 | 27.67 | 27.79 | 27.47 | 27.76 | 0 | +0.23(+0.84%) |
May 16, 2013 | 27.89 | 27.89 | 27.45 | 27.53 | 258,740 | -0.34(-1.23%) |
May 15, 2013 | 27.77 | 28.15 | 27.62 | 27.87 | 0 | +0.30(+1.07%) |
May 13, 2013 | 27.70 | 27.85 | 27.29 | 27.58 | 0 | -0.18(-0.64%) |
May 10, 2013 | 27.64 | 27.95 | 27.60 | 27.75 | 0 | +0.06(+0.23%) |
May 09, 2013 | 27.76 | 27.92 | 27.47 | 27.69 | 0 | -0.26(-0.94%) |
May 08, 2013 | 27.72 | 28.24 | 27.12 | 27.95 | 0 | +0.14(+0.50%) |
May 07, 2013 | 27.51 | 27.87 | 27.41 | 27.81 | 421,981 | +0.40(+1.45%) |
May 06, 2013 | 27.46 | 27.66 | 27.23 | 27.42 | 0 | -0.05(-0.18%) |
May 03, 2013 | 27.43 | 27.59 | 27.38 | 27.47 | 0 | +0.28(+1.04%) |
May 02, 2013 | 26.79 | 27.25 | 26.74 | 27.18 | 0 | +0.56(+2.11%) |
May 01, 2013 | 26.71 | 26.78 | 26.58 | 26.62 | 569,849 | +0.00(+0.02%) |
Apr 30, 2013 | 26.56 | 26.82 | 26.56 | 26.62 | 0 | +0.09(+0.33%) |
Apr 29, 2013 | 26.27 | 26.68 | 26.19 | 26.53 | 826,095 | +0.33(+1.27%) |
Apr 26, 2013 | 26.27 | 26.30 | 26.16 | 26.19 | 347,790 | -0.07(-0.26%) |
Apr 25, 2013 | 26.11 | 26.37 | 26.01 | 26.26 | 315,153 | +0.26(+0.99%) |
Apr 24, 2013 | 25.99 | 26.16 | 25.91 | 26.00 | 259,770 | -0.04(-0.16%) |
Apr 23, 2013 | 26.08 | 26.19 | 25.81 | 26.05 | 321,274 | +0.12(+0.45%) |
Apr 22, 2013 | 26.19 | 26.19 | 25.63 | 25.93 | 131,431 | -0.17(-0.66%) |
Apr 19, 2013 | 25.86 | 26.34 | 25.82 | 26.10 | 175,148 | +0.25(+0.95%) |
Apr 18, 2013 | 25.62 | 25.92 | 25.08 | 25.86 | 399,216 | +0.35(+1.36%) |
Apr 17, 2013 | 25.48 | 25.62 | 24.93 | 25.51 | 459,466 | -0.08(-0.31%) |
Apr 16, 2013 | 25.46 | 25.62 | 25.30 | 25.59 | 315,286 | +0.28(+1.10%) |
Apr 15, 2013 | 25.99 | 26.17 | 25.28 | 25.31 | 319,998 | -0.73(-2.79%) |
Apr 12, 2013 | 25.89 | 26.13 | 25.85 | 26.04 | 176,744 | +0.07(+0.26%) |
Apr 11, 2013 | 25.99 | 26.32 | 25.88 | 25.97 | 144,085 | -0.12(-0.45%) |
Apr 10, 2013 | 25.76 | 26.27 | 25.70 | 26.09 | 270,411 | +0.38(+1.50%) |
Apr 09, 2013 | 26.01 | 26.04 | 25.63 | 25.70 | 187,835 | -0.32(-1.23%) |
Apr 08, 2013 | 25.99 | 26.15 | 25.86 | 26.03 | 144,899 | +0.03(+0.10%) |
Apr 05, 2013 | 25.73 | 26.03 | 25.73 | 26.00 | 113,665 | -0.09(-0.36%) |
Apr 04, 2013 | 25.84 | 26.11 | 25.83 | 26.09 | 254,733 | +0.34(+1.31%) |
Apr 03, 2013 | 26.04 | 26.16 | 25.74 | 25.76 | 229,937 | -0.19(-0.73%) |
Apr 02, 2013 | 26.17 | 26.37 | 25.73 | 25.95 | 321,104 | -0.07(-0.26%) |