Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 26.80 | 26.95 | 26.58 | 26.68 | 870,654 | +0.50(+1.91%) |
Jun 26, 2013 | 25.74 | 26.23 | 25.62 | 26.18 | 838,316 | +0.53(+2.07%) |
Jun 25, 2013 | 25.62 | 25.92 | 25.22 | 25.65 | 1,068,359 | +0.39(+1.55%) |
Jun 24, 2013 | 25.62 | 25.88 | 24.78 | 25.26 | 1,478,020 | -0.75(-2.90%) |
Jun 21, 2013 | 25.87 | 26.21 | 25.23 | 26.01 | 1,507,278 | +0.21(+0.80%) |
Jun 20, 2013 | 26.80 | 26.84 | 25.70 | 25.80 | 879,462 | -1.13(-4.18%) |
Jun 19, 2013 | 27.97 | 28.05 | 26.85 | 26.93 | 491,011 | -0.97(-3.46%) |
Jun 18, 2013 | 27.69 | 28.18 | 27.32 | 27.89 | 532,835 | +0.26(+0.94%) |
Jun 17, 2013 | 27.79 | 28.03 | 27.45 | 27.63 | 349,918 | -0.02(-0.08%) |
Jun 14, 2013 | 27.59 | 28.07 | 27.32 | 27.66 | 430,744 | -0.05(-0.17%) |
Jun 13, 2013 | 26.80 | 27.84 | 26.80 | 27.70 | 693,249 | +0.54(+1.99%) |
Jun 12, 2013 | 27.85 | 27.85 | 26.89 | 27.16 | 654,022 | -0.49(-1.78%) |
Jun 11, 2013 | 27.54 | 27.86 | 27.28 | 27.66 | 477,248 | -0.14(-0.52%) |
Jun 10, 2013 | 27.89 | 28.06 | 27.67 | 27.80 | 538,881 | -0.11(-0.38%) |
Jun 07, 2013 | 27.89 | 28.15 | 27.52 | 27.90 | 862,232 | +0.11(+0.40%) |
Jun 06, 2013 | 27.36 | 27.80 | 27.04 | 27.79 | 608,404 | +0.56(+2.05%) |
Jun 05, 2013 | 27.60 | 27.64 | 27.14 | 27.24 | 568,244 | -0.37(-1.33%) |
Jun 04, 2013 | 28.28 | 28.47 | 27.57 | 27.60 | 728,370 | -0.56(-2.00%) |
Jun 03, 2013 | 27.86 | 28.35 | 27.53 | 28.16 | 1,013,434 | +0.34(+1.24%) |
May 31, 2013 | 28.03 | 28.32 | 27.79 | 27.82 | 787,938 | -0.22(-0.78%) |
May 30, 2013 | 28.64 | 28.98 | 27.91 | 28.04 | 920,269 | -0.58(-2.02%) |
May 29, 2013 | 29.48 | 29.76 | 28.19 | 28.62 | 1,355,367 | -1.03(-3.47%) |
May 28, 2013 | 30.01 | 30.49 | 29.55 | 29.65 | 1,060,598 | -0.36(-1.20%) |
May 24, 2013 | 30.58 | 30.65 | 29.43 | 30.01 | 891,172 | -0.68(-2.21%) |
May 23, 2013 | 30.96 | 31.17 | 30.54 | 30.69 | 1,520,566 | -0.42(-1.36%) |
May 22, 2013 | 32.19 | 32.47 | 30.95 | 31.11 | 612,250 | -1.10(-3.43%) |
May 21, 2013 | 31.87 | 32.37 | 31.87 | 32.21 | 492,645 | +0.44(+1.37%) |
May 20, 2013 | 32.05 | 32.19 | 31.58 | 31.78 | 731,615 | -0.36(-1.11%) |
May 17, 2013 | 31.81 | 32.14 | 31.56 | 32.13 | 792,329 | +0.31(+0.98%) |
May 16, 2013 | 31.36 | 31.84 | 31.19 | 31.82 | 983,474 | +0.32(+1.03%) |
May 15, 2013 | 31.00 | 31.50 | 30.86 | 31.50 | 901,771 | +0.83(+2.72%) |
May 13, 2013 | 30.51 | 30.70 | 30.33 | 30.66 | 411,647 | +0.18(+0.59%) |
May 10, 2013 | 30.84 | 31.05 | 30.33 | 30.48 | 869,418 | -0.31(-1.00%) |
May 09, 2013 | 31.31 | 31.31 | 30.74 | 30.79 | 462,583 | -0.57(-1.81%) |
May 08, 2013 | 31.17 | 31.46 | 31.09 | 31.36 | 746,077 | +0.05(+0.17%) |
May 07, 2013 | 30.76 | 31.41 | 30.76 | 31.31 | 418,265 | +0.48(+1.55%) |
May 06, 2013 | 30.63 | 30.95 | 30.63 | 30.83 | 337,578 | +0.20(+0.66%) |
May 03, 2013 | 30.27 | 30.84 | 30.10 | 30.63 | 530,176 | +0.53(+1.75%) |
May 02, 2013 | 29.82 | 30.19 | 29.69 | 30.10 | 574,359 | +0.47(+1.59%) |
May 01, 2013 | 30.03 | 32.37 | 29.50 | 29.63 | 643,159 | -0.38(-1.26%) |
Apr 30, 2013 | 30.00 | 30.16 | 29.75 | 30.01 | 630,561 | +0.07(+0.25%) |
Apr 29, 2013 | 29.74 | 29.98 | 29.56 | 29.93 | 252,959 | +0.36(+1.22%) |
Apr 26, 2013 | 29.65 | 29.76 | 29.44 | 29.57 | 463,267 | -0.19(-0.64%) |
Apr 25, 2013 | 29.59 | 30.04 | 29.37 | 29.76 | 441,522 | +0.31(+1.06%) |
Apr 24, 2013 | 29.29 | 29.50 | 29.14 | 29.45 | 365,757 | +0.23(+0.78%) |
Apr 23, 2013 | 29.11 | 29.32 | 29.01 | 29.22 | 425,293 | +0.32(+1.10%) |
Apr 22, 2013 | 29.04 | 29.04 | 28.51 | 28.90 | 560,799 | -0.04(-0.15%) |
Apr 19, 2013 | 28.29 | 28.96 | 28.24 | 28.94 | 826,044 | +0.67(+2.38%) |
Apr 18, 2013 | 28.16 | 28.40 | 27.87 | 28.27 | 646,056 | +0.28(+1.00%) |
Apr 17, 2013 | 28.25 | 28.29 | 27.71 | 27.99 | 703,383 | -0.32(-1.12%) |
Apr 16, 2013 | 28.20 | 28.61 | 28.11 | 28.31 | 496,790 | +0.23(+0.83%) |
Apr 15, 2013 | 28.70 | 28.81 | 27.94 | 28.07 | 687,342 | -0.76(-2.63%) |
Apr 12, 2013 | 28.64 | 28.83 | 28.45 | 28.83 | 680,253 | +0.16(+0.56%) |
Apr 11, 2013 | 28.57 | 28.80 | 28.39 | 28.67 | 380,960 | +0.14(+0.48%) |
Apr 10, 2013 | 28.29 | 28.66 | 28.29 | 28.54 | 504,650 | +0.19(+0.66%) |
Apr 09, 2013 | 28.18 | 28.54 | 28.04 | 28.35 | 672,871 | +0.15(+0.55%) |
Apr 08, 2013 | 27.93 | 28.23 | 27.68 | 28.20 | 556,641 | +0.33(+1.20%) |
Apr 05, 2013 | 27.68 | 28.08 | 27.64 | 27.86 | 585,276 | -0.03(-0.10%) |
Apr 04, 2013 | 27.73 | 28.12 | 27.64 | 27.89 | 653,521 | +0.24(+0.88%) |
Apr 03, 2013 | 27.87 | 27.90 | 27.58 | 27.64 | 372,494 | -0.11(-0.38%) |
Apr 02, 2013 | 27.88 | 28.07 | 27.68 | 27.75 | 347,608 | -0.04(-0.13%) |