Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 27.21 | 27.90 | 26.99 | 27.15 | 857,651 | -0.23(-0.85%) |
Jun 27, 2013 | 26.63 | 27.38 | 26.56 | 27.38 | 0 | +0.98(+3.73%) |
Jun 26, 2013 | 26.42 | 26.63 | 25.38 | 26.39 | 0 | +0.24(+0.92%) |
Jun 25, 2013 | 25.54 | 26.30 | 25.42 | 26.15 | 0 | +1.02(+4.07%) |
Jun 24, 2013 | 25.47 | 26.22 | 24.82 | 25.13 | 0 | -0.76(-2.95%) |
Jun 21, 2013 | 26.08 | 26.56 | 25.49 | 25.89 | 825,544 | +0.02(+0.07%) |
Jun 20, 2013 | 26.57 | 26.84 | 25.87 | 25.87 | 0 | -1.19(-4.39%) |
Jun 19, 2013 | 27.98 | 28.18 | 27.02 | 27.06 | 0 | -0.82(-2.94%) |
Jun 18, 2013 | 26.47 | 27.94 | 26.36 | 27.88 | 0 | +1.64(+6.26%) |
Jun 17, 2013 | 27.21 | 27.58 | 26.05 | 26.24 | 0 | -0.65(-2.41%) |
Jun 14, 2013 | 26.76 | 27.08 | 26.62 | 26.89 | 0 | +0.12(+0.43%) |
Jun 13, 2013 | 26.03 | 26.85 | 25.88 | 26.77 | 450,340 | +0.61(+2.33%) |
Jun 12, 2013 | 27.18 | 27.28 | 25.88 | 26.16 | 599,472 | -0.75(-2.80%) |
Jun 11, 2013 | 26.97 | 27.39 | 26.61 | 26.91 | 430,773 | -0.60(-2.18%) |
Jun 10, 2013 | 27.04 | 27.81 | 26.78 | 27.51 | 0 | +0.58(+2.17%) |
Jun 07, 2013 | 27.28 | 27.35 | 26.69 | 26.93 | 0 | -0.31(-1.15%) |
Jun 06, 2013 | 26.66 | 27.24 | 26.60 | 27.24 | 650,785 | +0.61(+2.28%) |
Jun 05, 2013 | 27.53 | 27.54 | 26.59 | 26.63 | 0 | -0.98(-3.53%) |
Jun 04, 2013 | 27.70 | 28.41 | 27.45 | 27.61 | 0 | -0.18(-0.66%) |
Jun 03, 2013 | 28.87 | 29.00 | 27.12 | 27.79 | 978,913 | -0.97(-3.37%) |
May 31, 2013 | 29.50 | 30.13 | 28.73 | 28.76 | 695,483 | -0.88(-2.98%) |
May 30, 2013 | 28.02 | 30.01 | 28.02 | 29.65 | 736,839 | +1.30(+4.60%) |
May 29, 2013 | 28.17 | 28.44 | 27.71 | 28.34 | 306,715 | -0.15(-0.54%) |
May 28, 2013 | 28.46 | 28.78 | 27.92 | 28.50 | 792,065 | +0.80(+2.89%) |
May 24, 2013 | 27.55 | 28.26 | 27.28 | 27.70 | 0 | -0.20(-0.73%) |
May 23, 2013 | 27.85 | 28.95 | 27.52 | 27.90 | 894,594 | -0.23(-0.82%) |
May 22, 2013 | 30.03 | 30.18 | 27.94 | 28.13 | 0 | -1.94(-6.45%) |
May 21, 2013 | 30.10 | 30.34 | 29.24 | 30.07 | 0 | +0.06(+0.19%) |
May 20, 2013 | 29.22 | 30.67 | 28.90 | 30.01 | 0 | +0.70(+2.37%) |
May 17, 2013 | 29.61 | 29.83 | 28.97 | 29.32 | 0 | -0.30(-1.01%) |
May 16, 2013 | 29.89 | 30.11 | 29.18 | 29.62 | 896,642 | -0.36(-1.19%) |
May 15, 2013 | 29.31 | 30.08 | 28.87 | 29.98 | 0 | +1.47(+5.15%) |
May 13, 2013 | 27.03 | 29.13 | 26.84 | 28.51 | 0 | +1.95(+7.35%) |
May 10, 2013 | 30.30 | 31.87 | 26.56 | 26.56 | 0 | -5.65(-17.54%) |
May 09, 2013 | 31.88 | 32.86 | 31.68 | 32.21 | 1,235,155 | +0.26(+0.82%) |
May 08, 2013 | 30.97 | 32.09 | 30.97 | 31.95 | 0 | +0.70(+2.22%) |
May 07, 2013 | 31.34 | 31.65 | 30.62 | 31.25 | 0 | -0.11(-0.34%) |
May 06, 2013 | 30.87 | 31.46 | 30.45 | 31.36 | 0 | +0.34(+1.09%) |
May 03, 2013 | 30.88 | 31.32 | 30.21 | 31.02 | 0 | +0.81(+2.69%) |
May 02, 2013 | 29.71 | 30.37 | 29.32 | 30.21 | 0 | +0.81(+2.76%) |
May 01, 2013 | 30.06 | 30.32 | 29.24 | 29.40 | 0 | -0.97(-3.18%) |
Apr 30, 2013 | 30.75 | 31.08 | 30.10 | 30.36 | 0 | -0.54(-1.75%) |
Apr 29, 2013 | 30.76 | 31.58 | 30.66 | 30.90 | 543,621 | +0.29(+0.95%) |
Apr 26, 2013 | 31.45 | 31.53 | 30.56 | 30.61 | 587,116 | -0.92(-2.91%) |
Apr 25, 2013 | 31.25 | 31.89 | 31.13 | 31.53 | 0 | +0.41(+1.30%) |
Apr 24, 2013 | 30.29 | 31.29 | 30.14 | 31.12 | 673,125 | +0.71(+2.35%) |
Apr 23, 2013 | 29.42 | 30.55 | 29.42 | 30.41 | 519,933 | +1.14(+3.89%) |
Apr 22, 2013 | 29.20 | 29.35 | 28.03 | 29.27 | 681,889 | +0.16(+0.56%) |
Apr 19, 2013 | 28.67 | 29.16 | 28.03 | 29.11 | 509,172 | +0.55(+1.93%) |
Apr 18, 2013 | 29.16 | 29.34 | 28.15 | 28.56 | 756,852 | -0.60(-2.05%) |
Apr 17, 2013 | 29.33 | 29.82 | 28.71 | 29.15 | 598,916 | -0.60(-2.01%) |
Apr 16, 2013 | 29.77 | 30.33 | 29.36 | 29.75 | 693,262 | +0.32(+1.08%) |
Apr 15, 2013 | 30.83 | 31.15 | 29.15 | 29.43 | 939,354 | -1.66(-5.34%) |
Apr 12, 2013 | 30.95 | 31.42 | 30.66 | 31.10 | 1,270,607 | +0.96(+3.17%) |
Apr 11, 2013 | 29.73 | 30.41 | 29.42 | 30.14 | 732,387 | +0.14(+0.48%) |
Apr 10, 2013 | 29.36 | 30.10 | 29.27 | 30.00 | 958,512 | +0.70(+2.37%) |
Apr 09, 2013 | 29.01 | 29.86 | 28.76 | 29.30 | 884,578 | +0.30(+1.03%) |
Apr 08, 2013 | 29.09 | 29.25 | 28.13 | 29.00 | 764,084 | +0.03(+0.10%) |
Apr 05, 2013 | 26.98 | 29.02 | 26.32 | 28.97 | 1,724,088 | +1.23(+4.43%) |
Apr 04, 2013 | 27.34 | 28.46 | 27.34 | 27.74 | 1,053,564 | +1.24(+4.69%) |
Apr 03, 2013 | 27.36 | 27.43 | 26.03 | 26.50 | 884,818 | -0.83(-3.04%) |
Apr 02, 2013 | 27.98 | 28.04 | 27.15 | 27.33 | 796,688 | -0.29(-1.05%) |