Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 31.70 | 32.00 | 31.19 | 31.41 | 422,401 | +0.49(+1.58%) |
Jun 26, 2013 | 31.34 | 31.64 | 30.75 | 30.92 | 0 | -0.07(-0.23%) |
Jun 25, 2013 | 31.58 | 31.58 | 30.79 | 30.99 | 0 | -0.21(-0.67%) |
Jun 24, 2013 | 30.65 | 31.45 | 30.31 | 31.20 | 0 | +0.36(+1.17%) |
Jun 21, 2013 | 28.94 | 30.92 | 28.80 | 30.84 | 661,966 | +2.05(+7.12%) |
Jun 20, 2013 | 30.03 | 30.36 | 28.73 | 28.79 | 0 | -1.37(-4.54%) |
Jun 19, 2013 | 31.06 | 31.23 | 30.14 | 30.16 | 0 | -0.97(-3.12%) |
Jun 18, 2013 | 30.88 | 31.24 | 30.46 | 31.13 | 0 | +0.35(+1.14%) |
Jun 17, 2013 | 30.65 | 31.00 | 30.53 | 30.78 | 123,833 | +0.35(+1.15%) |
Jun 14, 2013 | 30.78 | 30.90 | 30.34 | 30.43 | 0 | -0.49(-1.58%) |
Jun 13, 2013 | 30.24 | 31.14 | 30.16 | 30.92 | 414,073 | +0.49(+1.61%) |
Jun 12, 2013 | 30.86 | 30.99 | 30.31 | 30.43 | 318,846 | -0.27(-0.88%) |
Jun 11, 2013 | 30.16 | 30.82 | 29.97 | 30.70 | 0 | +0.26(+0.85%) |
Jun 10, 2013 | 30.70 | 30.90 | 30.24 | 30.44 | 0 | -0.26(-0.85%) |
Jun 07, 2013 | 30.34 | 30.92 | 29.93 | 30.70 | 0 | +0.42(+1.39%) |
Jun 06, 2013 | 30.05 | 30.50 | 29.56 | 30.28 | 517,745 | +0.19(+0.63%) |
Jun 05, 2013 | 30.16 | 30.72 | 29.81 | 30.09 | 0 | -0.19(-0.63%) |
Jun 04, 2013 | 30.12 | 30.55 | 29.95 | 30.28 | 0 | +0.24(+0.80%) |
Jun 03, 2013 | 29.86 | 30.43 | 29.48 | 30.04 | 585,368 | +0.18(+0.60%) |
May 31, 2013 | 30.32 | 30.81 | 29.82 | 29.86 | 537,865 | -0.66(-2.16%) |
May 30, 2013 | 31.00 | 31.07 | 30.47 | 30.52 | 322,902 | -0.38(-1.23%) |
May 29, 2013 | 30.31 | 31.02 | 30.14 | 30.90 | 662,994 | +0.35(+1.15%) |
May 28, 2013 | 29.99 | 30.85 | 29.80 | 30.55 | 866,647 | +0.91(+3.07%) |
May 24, 2013 | 29.00 | 29.74 | 28.86 | 29.64 | 0 | +0.39(+1.33%) |
May 23, 2013 | 28.41 | 29.36 | 28.39 | 29.25 | 0 | +0.56(+1.95%) |
May 22, 2013 | 29.70 | 29.99 | 28.54 | 28.69 | 0 | -1.05(-3.53%) |
May 21, 2013 | 29.72 | 30.07 | 29.64 | 29.74 | 0 | +0.00(+0.00%) |
May 20, 2013 | 29.56 | 30.00 | 29.56 | 29.74 | 0 | +0.08(+0.27%) |
May 17, 2013 | 29.28 | 29.76 | 29.16 | 29.66 | 0 | +0.42(+1.44%) |
May 16, 2013 | 29.47 | 29.53 | 29.07 | 29.24 | 710,609 | -0.22(-0.75%) |
May 15, 2013 | 29.37 | 29.84 | 29.37 | 29.46 | 0 | +0.46(+1.59%) |
May 13, 2013 | 29.01 | 29.54 | 28.99 | 29.00 | 0 | -0.19(-0.65%) |
May 10, 2013 | 28.21 | 29.48 | 27.87 | 29.19 | 0 | +1.10(+3.92%) |
May 09, 2013 | 28.09 | 28.45 | 27.98 | 28.09 | 0 | -0.26(-0.92%) |
May 08, 2013 | 27.26 | 28.98 | 27.01 | 28.35 | 0 | -0.22(-0.77%) |
May 07, 2013 | 25.84 | 29.00 | 25.83 | 28.57 | 0 | +3.70(+14.88%) |
May 06, 2013 | 25.56 | 25.78 | 24.70 | 24.87 | 0 | -0.63(-2.47%) |
May 03, 2013 | 25.25 | 25.86 | 24.89 | 25.50 | 0 | +0.61(+2.45%) |
May 02, 2013 | 24.23 | 25.05 | 23.50 | 24.89 | 0 | +0.32(+1.30%) |
May 01, 2013 | 25.23 | 25.33 | 24.57 | 24.57 | 0 | -0.67(-2.65%) |
Apr 30, 2013 | 25.50 | 25.58 | 25.11 | 25.24 | 0 | -0.22(-0.86%) |
Apr 29, 2013 | 25.46 | 25.51 | 24.32 | 25.46 | 763,161 | +0.17(+0.67%) |
Apr 26, 2013 | 25.51 | 25.74 | 25.18 | 25.29 | 299,080 | -0.19(-0.75%) |
Apr 25, 2013 | 25.66 | 25.84 | 25.32 | 25.48 | 320,616 | -0.02(-0.08%) |
Apr 24, 2013 | 25.92 | 25.92 | 25.27 | 25.50 | 440,714 | -0.39(-1.51%) |
Apr 23, 2013 | 26.33 | 26.37 | 25.64 | 25.89 | 246,098 | -0.24(-0.92%) |
Apr 22, 2013 | 26.29 | 26.35 | 25.81 | 26.13 | 257,344 | -0.10(-0.38%) |
Apr 19, 2013 | 25.85 | 26.27 | 25.80 | 26.23 | 319,643 | +0.33(+1.27%) |
Apr 18, 2013 | 26.48 | 26.48 | 25.76 | 25.90 | 344,065 | -0.46(-1.75%) |
Apr 17, 2013 | 26.19 | 26.48 | 25.77 | 26.36 | 696,458 | +0.03(+0.11%) |
Apr 16, 2013 | 26.12 | 26.41 | 25.93 | 26.33 | 635,536 | +0.36(+1.39%) |
Apr 15, 2013 | 26.18 | 26.20 | 25.78 | 25.97 | 484,888 | -0.28(-1.07%) |
Apr 12, 2013 | 26.12 | 26.33 | 26.00 | 26.25 | 229,929 | +0.09(+0.34%) |
Apr 11, 2013 | 26.37 | 26.57 | 25.95 | 26.16 | 269,237 | -0.16(-0.61%) |
Apr 10, 2013 | 26.23 | 26.50 | 25.98 | 26.32 | 211,470 | +0.20(+0.77%) |
Apr 09, 2013 | 26.21 | 26.45 | 25.98 | 26.12 | 279,581 | +0.03(+0.11%) |
Apr 08, 2013 | 25.91 | 26.11 | 25.72 | 26.09 | 263,721 | +0.24(+0.93%) |
Apr 05, 2013 | 25.86 | 26.15 | 25.57 | 25.85 | 403,556 | -0.30(-1.15%) |
Apr 04, 2013 | 26.21 | 26.21 | 25.87 | 26.15 | 679,934 | +0.10(+0.38%) |
Apr 03, 2013 | 26.55 | 26.87 | 25.94 | 26.05 | 384,395 | -0.46(-1.74%) |
Apr 02, 2013 | 26.07 | 26.68 | 26.07 | 26.51 | 614,465 | +0.51(+1.96%) |