Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 28.18 | 28.62 | 27.86 | 27.87 | 176,297 | -0.49(-1.74%) |
Jun 27, 2013 | 28.20 | 28.53 | 28.02 | 28.36 | 78,212 | +0.24(+0.87%) |
Jun 26, 2013 | 28.50 | 28.50 | 28.00 | 28.12 | 63,048 | -0.26(-0.92%) |
Jun 25, 2013 | 28.10 | 28.48 | 27.93 | 28.38 | 71,871 | +0.42(+1.51%) |
Jun 24, 2013 | 27.47 | 28.26 | 27.47 | 27.95 | 57,218 | +0.14(+0.51%) |
Jun 21, 2013 | 27.98 | 28.31 | 27.64 | 27.81 | 81,546 | -0.05(-0.19%) |
Jun 20, 2013 | 27.83 | 28.03 | 27.24 | 27.87 | 90,263 | -0.23(-0.81%) |
Jun 19, 2013 | 28.44 | 28.57 | 27.93 | 28.09 | 57,653 | -0.32(-1.12%) |
Jun 18, 2013 | 28.14 | 28.82 | 28.09 | 28.41 | 73,695 | +0.30(+1.08%) |
Jun 17, 2013 | 28.41 | 28.46 | 27.99 | 28.11 | 20,986 | +0.01(+0.02%) |
Jun 14, 2013 | 28.12 | 28.35 | 28.02 | 28.10 | 30,794 | -0.15(-0.54%) |
Jun 13, 2013 | 27.83 | 28.33 | 27.83 | 28.26 | 36,309 | +0.51(+1.84%) |
Jun 12, 2013 | 28.10 | 28.10 | 27.74 | 27.74 | 23,871 | -0.14(-0.52%) |
Jun 11, 2013 | 28.05 | 28.16 | 27.88 | 27.89 | 25,087 | -0.41(-1.44%) |
Jun 10, 2013 | 28.27 | 28.31 | 27.82 | 28.30 | 14,323 | +0.29(+1.04%) |
Jun 07, 2013 | 28.26 | 28.26 | 27.78 | 28.01 | 54,956 | -0.04(-0.15%) |
Jun 06, 2013 | 28.01 | 28.17 | 27.67 | 28.05 | 56,082 | +0.09(+0.33%) |
Jun 05, 2013 | 28.36 | 28.36 | 27.88 | 27.96 | 37,262 | -0.35(-1.23%) |
Jun 04, 2013 | 28.63 | 28.89 | 28.14 | 28.31 | 29,884 | -0.35(-1.22%) |
Jun 03, 2013 | 28.63 | 28.85 | 28.19 | 28.66 | 77,361 | +0.21(+0.76%) |
May 31, 2013 | 28.37 | 29.03 | 28.35 | 28.44 | 28,363 | -0.12(-0.41%) |
May 30, 2013 | 28.44 | 28.73 | 28.35 | 28.56 | 19,807 | +0.28(+0.99%) |
May 29, 2013 | 28.51 | 28.78 | 27.95 | 28.28 | 23,675 | -0.32(-1.13%) |
May 28, 2013 | 28.60 | 29.31 | 28.50 | 28.60 | 38,090 | +0.25(+0.89%) |
May 24, 2013 | 27.80 | 28.36 | 27.80 | 28.35 | 31,327 | +0.56(+2.03%) |
May 23, 2013 | 27.93 | 28.35 | 27.69 | 27.79 | 62,609 | -0.41(-1.47%) |
May 22, 2013 | 29.01 | 29.22 | 27.97 | 28.20 | 45,795 | -0.88(-3.01%) |
May 21, 2013 | 28.95 | 29.11 | 28.78 | 29.08 | 14,345 | +0.03(+0.09%) |
May 20, 2013 | 28.92 | 29.17 | 28.59 | 29.05 | 40,545 | -0.01(-0.04%) |
May 17, 2013 | 29.02 | 29.42 | 28.91 | 29.06 | 53,549 | +0.06(+0.22%) |
May 16, 2013 | 29.16 | 29.22 | 28.77 | 29.00 | 50,836 | -0.52(-1.77%) |
May 15, 2013 | 29.58 | 29.93 | 29.27 | 29.52 | 76,138 | +0.60(+2.08%) |
May 13, 2013 | 29.32 | 29.37 | 28.78 | 28.92 | 24,074 | -0.42(-1.43%) |
May 10, 2013 | 29.21 | 29.39 | 28.97 | 29.33 | 51,118 | +0.19(+0.65%) |
May 09, 2013 | 29.73 | 30.01 | 28.81 | 29.15 | 57,808 | -0.67(-2.23%) |
May 08, 2013 | 29.31 | 29.95 | 29.28 | 29.81 | 86,107 | +0.40(+1.37%) |
May 07, 2013 | 29.25 | 29.52 | 29.04 | 29.41 | 63,845 | +0.26(+0.90%) |
May 06, 2013 | 29.25 | 29.31 | 28.74 | 29.15 | 63,460 | +0.01(+0.02%) |
May 03, 2013 | 28.28 | 29.33 | 28.15 | 29.14 | 132,079 | +0.99(+3.51%) |
May 02, 2013 | 28.20 | 28.46 | 27.93 | 28.15 | 67,986 | +0.04(+0.13%) |
May 01, 2013 | 28.66 | 28.66 | 28.12 | 28.12 | 94,443 | -0.55(-1.91%) |
Apr 30, 2013 | 28.30 | 28.66 | 28.10 | 28.66 | 51,806 | +0.42(+1.50%) |
Apr 29, 2013 | 28.30 | 28.32 | 27.98 | 28.24 | 37,457 | +0.14(+0.50%) |
Apr 26, 2013 | 28.22 | 28.34 | 27.98 | 28.10 | 53,783 | -0.12(-0.44%) |
Apr 25, 2013 | 27.94 | 28.25 | 27.94 | 28.22 | 45,821 | +0.41(+1.49%) |
Apr 24, 2013 | 28.09 | 28.29 | 27.61 | 27.81 | 58,205 | -0.26(-0.92%) |
Apr 23, 2013 | 27.66 | 28.08 | 27.47 | 28.07 | 74,877 | +0.61(+2.23%) |
Apr 22, 2013 | 27.54 | 27.59 | 26.93 | 27.45 | 43,077 | +0.16(+0.57%) |
Apr 19, 2013 | 26.86 | 27.38 | 26.67 | 27.30 | 39,955 | +0.47(+1.76%) |
Apr 18, 2013 | 26.35 | 26.83 | 26.31 | 26.83 | 45,520 | +0.59(+2.23%) |
Apr 17, 2013 | 26.56 | 26.82 | 25.92 | 26.24 | 39,410 | -0.43(-1.61%) |
Apr 16, 2013 | 26.28 | 26.80 | 26.20 | 26.67 | 57,108 | +0.63(+2.43%) |
Apr 15, 2013 | 27.18 | 27.18 | 25.95 | 26.04 | 58,746 | -1.21(-4.44%) |
Apr 12, 2013 | 27.08 | 27.32 | 26.89 | 27.25 | 51,814 | +0.28(+1.04%) |
Apr 11, 2013 | 27.00 | 27.16 | 26.83 | 26.97 | 27,855 | -0.14(-0.52%) |
Apr 10, 2013 | 26.63 | 27.20 | 26.45 | 27.11 | 36,509 | +0.58(+2.19%) |
Apr 09, 2013 | 26.84 | 26.93 | 26.49 | 26.53 | 38,883 | -0.36(-1.34%) |
Apr 08, 2013 | 27.01 | 27.01 | 26.62 | 26.89 | 35,325 | +0.04(+0.14%) |
Apr 05, 2013 | 26.36 | 27.02 | 26.36 | 26.85 | 68,591 | +0.08(+0.28%) |
Apr 04, 2013 | 26.65 | 26.82 | 26.47 | 26.77 | 69,843 | +0.21(+0.81%) |
Apr 03, 2013 | 26.50 | 26.77 | 26.04 | 26.56 | 85,464 | +0.12(+0.45%) |
Apr 02, 2013 | 26.32 | 26.74 | 26.22 | 26.44 | 31,016 | +0.34(+1.32%) |