Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 28.50 | 29.07 | 28.07 | 28.72 | 468,857 | +0.07(+0.25%) |
Jun 27, 2013 | 28.75 | 29.00 | 27.71 | 28.65 | 0 | +0.07(+0.26%) |
Jun 26, 2013 | 28.63 | 28.95 | 28.20 | 28.58 | 0 | +0.11(+0.39%) |
Jun 25, 2013 | 28.22 | 28.65 | 27.83 | 28.47 | 0 | +0.41(+1.48%) |
Jun 24, 2013 | 28.43 | 28.43 | 27.83 | 28.05 | 0 | -0.57(-1.98%) |
Jun 21, 2013 | 28.66 | 28.81 | 28.43 | 28.62 | 319,327 | +0.08(+0.26%) |
Jun 20, 2013 | 28.42 | 28.72 | 28.29 | 28.54 | 0 | -0.24(-0.84%) |
Jun 19, 2013 | 29.09 | 29.14 | 28.58 | 28.79 | 0 | -0.29(-0.98%) |
Jun 18, 2013 | 28.76 | 29.11 | 28.59 | 29.07 | 0 | +0.26(+0.92%) |
Jun 17, 2013 | 28.31 | 28.98 | 28.12 | 28.81 | 0 | +0.81(+2.90%) |
Jun 14, 2013 | 28.57 | 28.73 | 27.76 | 27.99 | 0 | -0.69(-2.42%) |
Jun 13, 2013 | 28.08 | 28.69 | 27.71 | 28.69 | 110,828 | +0.61(+2.19%) |
Jun 12, 2013 | 28.41 | 28.80 | 28.06 | 28.08 | 95,816 | -0.11(-0.40%) |
Jun 11, 2013 | 28.08 | 28.74 | 28.01 | 28.19 | 89,207 | -0.26(-0.91%) |
Jun 10, 2013 | 28.39 | 28.53 | 28.20 | 28.45 | 0 | +0.06(+0.23%) |
Jun 07, 2013 | 28.20 | 28.57 | 28.20 | 28.38 | 0 | +0.27(+0.96%) |
Jun 06, 2013 | 27.76 | 28.25 | 27.76 | 28.11 | 121,288 | +0.29(+1.04%) |
Jun 05, 2013 | 28.19 | 28.40 | 27.54 | 27.82 | 0 | -0.46(-1.62%) |
Jun 04, 2013 | 28.08 | 28.40 | 27.97 | 28.28 | 0 | +0.16(+0.56%) |
Jun 03, 2013 | 27.54 | 28.23 | 27.53 | 28.12 | 276,357 | +0.70(+2.55%) |
May 31, 2013 | 28.10 | 28.18 | 27.36 | 27.42 | 280,356 | -0.86(-3.03%) |
May 30, 2013 | 28.46 | 28.68 | 28.24 | 28.28 | 76,009 | -0.01(-0.02%) |
May 29, 2013 | 28.51 | 28.65 | 28.11 | 28.29 | 129,420 | -0.47(-1.65%) |
May 28, 2013 | 29.06 | 29.39 | 28.51 | 28.76 | 194,719 | +0.01(+0.04%) |
May 24, 2013 | 28.54 | 28.95 | 28.53 | 28.75 | 0 | +0.13(+0.45%) |
May 23, 2013 | 28.55 | 28.80 | 28.26 | 28.62 | 0 | -0.45(-1.56%) |
May 22, 2013 | 29.70 | 30.10 | 28.77 | 29.07 | 0 | -0.54(-1.82%) |
May 21, 2013 | 29.15 | 29.64 | 29.12 | 29.61 | 0 | +0.39(+1.35%) |
May 20, 2013 | 29.39 | 29.58 | 29.13 | 29.22 | 0 | -0.31(-1.04%) |
May 17, 2013 | 29.10 | 29.56 | 29.10 | 29.52 | 0 | +0.61(+2.12%) |
May 16, 2013 | 28.98 | 29.21 | 28.82 | 28.91 | 327,701 | -0.15(-0.50%) |
May 15, 2013 | 28.69 | 29.14 | 28.67 | 29.05 | 0 | +0.38(+1.33%) |
May 13, 2013 | 29.08 | 29.29 | 28.37 | 28.67 | 0 | -0.45(-1.53%) |
May 10, 2013 | 29.17 | 29.25 | 29.00 | 29.12 | 0 | -0.09(-0.30%) |
May 09, 2013 | 28.46 | 29.31 | 28.33 | 29.21 | 0 | +0.80(+2.80%) |
May 08, 2013 | 27.60 | 29.02 | 27.38 | 28.41 | 0 | -1.20(-4.04%) |
May 07, 2013 | 29.41 | 29.73 | 28.95 | 29.60 | 0 | +0.15(+0.51%) |
May 06, 2013 | 29.54 | 29.69 | 29.23 | 29.45 | 0 | -0.11(-0.38%) |
May 03, 2013 | 29.22 | 29.74 | 28.86 | 29.57 | 0 | +0.71(+2.46%) |
May 02, 2013 | 28.70 | 29.19 | 28.57 | 28.86 | 0 | +0.20(+0.71%) |
May 01, 2013 | 29.18 | 29.40 | 28.61 | 28.65 | 219,575 | -0.70(-2.38%) |
Apr 30, 2013 | 29.18 | 29.50 | 29.07 | 29.35 | 0 | +0.08(+0.26%) |
Apr 29, 2013 | 29.07 | 29.38 | 28.95 | 29.28 | 127,171 | +0.30(+1.02%) |
Apr 26, 2013 | 29.08 | 29.21 | 28.97 | 28.98 | 131,045 | -0.11(-0.39%) |
Apr 25, 2013 | 28.96 | 29.16 | 28.76 | 29.09 | 148,493 | +0.13(+0.46%) |
Apr 24, 2013 | 28.69 | 28.96 | 28.66 | 28.96 | 124,314 | +0.23(+0.79%) |
Apr 23, 2013 | 28.23 | 28.73 | 28.23 | 28.73 | 134,699 | +0.61(+2.16%) |
Apr 22, 2013 | 27.98 | 28.17 | 27.50 | 28.12 | 154,604 | +0.00(+0.00%) |
Apr 19, 2013 | 27.60 | 28.22 | 27.60 | 28.12 | 155,815 | +0.51(+1.83%) |
Apr 18, 2013 | 27.19 | 27.66 | 27.07 | 27.62 | 279,807 | +0.53(+1.95%) |
Apr 17, 2013 | 27.29 | 27.33 | 26.94 | 27.09 | 300,451 | -0.18(-0.67%) |
Apr 16, 2013 | 27.54 | 27.73 | 27.24 | 27.27 | 249,000 | +0.00(+0.00%) |
Apr 15, 2013 | 28.52 | 28.52 | 27.12 | 27.27 | 302,060 | -1.32(-4.63%) |
Apr 12, 2013 | 29.00 | 29.00 | 28.40 | 28.60 | 173,297 | -0.53(-1.83%) |
Apr 11, 2013 | 28.69 | 29.51 | 28.34 | 29.13 | 258,841 | -0.20(-0.70%) |
Apr 10, 2013 | 28.93 | 29.37 | 28.67 | 29.33 | 237,918 | +0.62(+2.18%) |
Apr 09, 2013 | 28.46 | 29.07 | 28.40 | 28.71 | 277,656 | +0.18(+0.64%) |
Apr 08, 2013 | 28.20 | 28.63 | 27.95 | 28.53 | 209,955 | +0.46(+1.65%) |
Apr 05, 2013 | 27.97 | 28.37 | 27.97 | 28.06 | 149,030 | -0.32(-1.12%) |
Apr 04, 2013 | 27.81 | 28.42 | 27.81 | 28.38 | 142,926 | +0.54(+1.95%) |
Apr 03, 2013 | 28.45 | 28.53 | 27.49 | 27.84 | 227,237 | -0.59(-2.08%) |
Apr 02, 2013 | 28.90 | 28.90 | 28.35 | 28.43 | 167,265 | -0.39(-1.34%) |