Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 28.96 | 29.32 | 28.50 | 29.23 | 1,672,576 | +0.34(+1.17%) |
Jun 27, 2013 | 28.26 | 29.07 | 28.06 | 28.90 | 0 | +0.92(+3.28%) |
Jun 26, 2013 | 27.66 | 28.46 | 27.32 | 27.98 | 0 | +0.57(+2.09%) |
Jun 25, 2013 | 27.92 | 28.00 | 27.18 | 27.41 | 0 | -0.12(-0.43%) |
Jun 24, 2013 | 27.45 | 27.74 | 27.29 | 27.52 | 0 | -0.14(-0.51%) |
Jun 21, 2013 | 27.50 | 27.74 | 27.27 | 27.66 | 373,227 | +0.29(+1.06%) |
Jun 20, 2013 | 27.34 | 27.62 | 27.16 | 27.37 | 0 | -0.33(-1.19%) |
Jun 19, 2013 | 27.58 | 28.06 | 27.56 | 27.70 | 0 | +0.13(+0.46%) |
Jun 18, 2013 | 27.58 | 27.84 | 27.41 | 27.58 | 0 | +0.14(+0.51%) |
Jun 17, 2013 | 26.78 | 27.88 | 26.39 | 27.44 | 0 | +1.04(+3.95%) |
Jun 14, 2013 | 26.73 | 26.94 | 26.27 | 26.39 | 0 | -0.34(-1.26%) |
Jun 13, 2013 | 26.51 | 26.85 | 26.36 | 26.73 | 203,516 | +0.29(+1.10%) |
Jun 12, 2013 | 26.89 | 27.01 | 26.36 | 26.44 | 232,350 | -0.16(-0.59%) |
Jun 11, 2013 | 26.32 | 26.82 | 26.31 | 26.60 | 149,368 | -0.05(-0.21%) |
Jun 10, 2013 | 26.47 | 26.87 | 26.17 | 26.65 | 0 | +0.70(+2.69%) |
Jun 07, 2013 | 26.07 | 26.16 | 25.51 | 25.96 | 0 | +0.13(+0.49%) |
Jun 06, 2013 | 25.07 | 25.85 | 24.94 | 25.83 | 393,033 | +0.71(+2.81%) |
Jun 05, 2013 | 25.30 | 25.33 | 25.02 | 25.12 | 0 | -0.27(-1.08%) |
Jun 04, 2013 | 25.69 | 25.82 | 25.25 | 25.40 | 0 | -0.18(-0.71%) |
Jun 03, 2013 | 25.42 | 25.74 | 25.12 | 25.58 | 287,974 | +0.29(+1.15%) |
May 31, 2013 | 24.88 | 25.73 | 24.88 | 25.29 | 322,781 | -0.54(-2.09%) |
May 30, 2013 | 25.51 | 25.83 | 25.34 | 25.83 | 249,850 | +0.48(+1.89%) |
May 29, 2013 | 25.24 | 25.48 | 24.90 | 25.35 | 226,370 | -0.05(-0.22%) |
May 28, 2013 | 25.88 | 25.88 | 25.10 | 25.41 | 222,155 | -0.01(-0.03%) |
May 24, 2013 | 25.46 | 25.81 | 25.07 | 25.41 | 0 | -0.16(-0.61%) |
May 23, 2013 | 25.40 | 25.63 | 25.33 | 25.57 | 0 | -0.02(-0.06%) |
May 22, 2013 | 25.78 | 26.00 | 25.48 | 25.59 | 0 | -0.12(-0.46%) |
May 21, 2013 | 25.73 | 25.81 | 25.53 | 25.70 | 0 | +0.06(+0.24%) |
May 20, 2013 | 25.38 | 25.96 | 25.30 | 25.64 | 0 | +0.24(+0.93%) |
May 17, 2013 | 25.70 | 25.82 | 25.30 | 25.41 | 0 | -0.05(-0.22%) |
May 16, 2013 | 25.12 | 25.68 | 24.99 | 25.46 | 151,006 | +0.31(+1.25%) |
May 15, 2013 | 24.90 | 25.18 | 24.71 | 25.15 | 0 | +0.71(+2.92%) |
May 13, 2013 | 24.76 | 24.76 | 24.36 | 24.43 | 0 | -0.31(-1.24%) |
May 10, 2013 | 24.62 | 24.85 | 24.31 | 24.74 | 0 | +0.11(+0.45%) |
May 09, 2013 | 25.13 | 25.14 | 24.58 | 24.63 | 0 | -0.49(-1.94%) |
May 08, 2013 | 24.65 | 25.16 | 24.65 | 25.12 | 0 | +0.39(+1.59%) |
May 07, 2013 | 24.84 | 24.94 | 24.61 | 24.72 | 0 | +0.01(+0.03%) |
May 06, 2013 | 24.42 | 24.73 | 24.34 | 24.72 | 0 | +0.25(+1.03%) |
May 03, 2013 | 24.15 | 24.87 | 23.88 | 24.47 | 0 | +0.59(+2.46%) |
May 02, 2013 | 23.48 | 23.94 | 23.34 | 23.88 | 0 | +0.48(+2.04%) |
May 01, 2013 | 23.79 | 23.81 | 22.82 | 23.40 | 0 | -0.52(-2.16%) |
Apr 30, 2013 | 23.70 | 23.93 | 23.48 | 23.92 | 0 | +0.18(+0.76%) |
Apr 29, 2013 | 23.63 | 23.93 | 23.51 | 23.74 | 137,710 | +0.19(+0.80%) |
Apr 26, 2013 | 23.78 | 23.78 | 23.55 | 23.55 | 320,149 | -0.27(-1.15%) |
Apr 25, 2013 | 23.64 | 23.97 | 22.95 | 23.82 | 221,470 | +0.32(+1.37%) |
Apr 24, 2013 | 23.12 | 23.75 | 23.12 | 23.50 | 247,539 | +0.29(+1.25%) |
Apr 23, 2013 | 22.66 | 23.21 | 22.55 | 23.21 | 245,554 | +0.82(+3.64%) |
Apr 22, 2013 | 21.91 | 22.61 | 21.30 | 22.40 | 222,173 | +0.53(+2.44%) |
Apr 19, 2013 | 21.92 | 22.19 | 21.60 | 21.86 | 154,739 | -0.04(-0.18%) |
Apr 18, 2013 | 22.14 | 22.30 | 21.57 | 21.90 | 207,931 | -0.24(-1.10%) |
Apr 17, 2013 | 22.56 | 22.61 | 21.63 | 22.14 | 230,105 | -0.71(-3.12%) |
Apr 16, 2013 | 22.82 | 23.02 | 22.65 | 22.86 | 132,313 | +0.20(+0.86%) |
Apr 15, 2013 | 23.56 | 23.65 | 22.33 | 22.66 | 203,571 | -1.02(-4.30%) |
Apr 12, 2013 | 23.73 | 23.91 | 23.38 | 23.68 | 177,632 | -0.24(-0.98%) |
Apr 11, 2013 | 23.76 | 24.03 | 23.74 | 23.92 | 88,786 | +0.17(+0.73%) |
Apr 10, 2013 | 23.04 | 24.08 | 23.00 | 23.74 | 256,394 | +0.68(+2.96%) |
Apr 09, 2013 | 23.30 | 23.49 | 22.99 | 23.06 | 100,451 | -0.22(-0.94%) |
Apr 08, 2013 | 23.31 | 23.31 | 22.91 | 23.28 | 111,229 | +0.05(+0.24%) |
Apr 05, 2013 | 22.98 | 23.31 | 22.98 | 23.23 | 132,373 | -0.24(-1.00%) |
Apr 04, 2013 | 23.38 | 23.46 | 23.03 | 23.46 | 199,883 | +0.08(+0.34%) |
Apr 03, 2013 | 24.34 | 24.34 | 23.05 | 23.38 | 381,458 | -0.86(-3.56%) |
Apr 02, 2013 | 25.23 | 25.23 | 24.13 | 24.25 | 235,646 | -0.80(-3.19%) |