Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 29.48 | 29.72 | 28.97 | 28.99 | 305,927 | -0.43(-1.47%) |
Jun 27, 2013 | 29.28 | 29.60 | 29.28 | 29.43 | 164,117 | +0.33(+1.12%) |
Jun 26, 2013 | 29.24 | 29.31 | 28.94 | 29.10 | 193,626 | +0.15(+0.51%) |
Jun 25, 2013 | 29.08 | 29.24 | 28.52 | 28.95 | 267,264 | +0.23(+0.81%) |
Jun 24, 2013 | 28.91 | 29.12 | 28.61 | 28.72 | 438,833 | -0.57(-1.93%) |
Jun 21, 2013 | 29.47 | 29.47 | 28.87 | 29.29 | 674,097 | -0.01(-0.03%) |
Jun 20, 2013 | 29.56 | 29.56 | 29.16 | 29.29 | 442,111 | -0.50(-1.69%) |
Jun 19, 2013 | 30.46 | 30.83 | 29.74 | 29.80 | 408,693 | -0.33(-1.08%) |
Jun 18, 2013 | 29.87 | 30.38 | 29.87 | 30.12 | 447,512 | +0.34(+1.14%) |
Jun 17, 2013 | 28.97 | 30.17 | 28.97 | 29.78 | 696,632 | +0.81(+2.81%) |
Jun 14, 2013 | 29.38 | 29.53 | 28.92 | 28.97 | 459,611 | -0.48(-1.63%) |
Jun 13, 2013 | 29.10 | 29.63 | 28.96 | 29.45 | 302,104 | +0.25(+0.85%) |
Jun 12, 2013 | 29.61 | 29.77 | 29.16 | 29.20 | 193,510 | -0.12(-0.42%) |
Jun 11, 2013 | 29.33 | 29.71 | 29.09 | 29.33 | 528,254 | -0.79(-2.62%) |
Jun 10, 2013 | 30.36 | 30.36 | 29.87 | 30.12 | 246,320 | -0.15(-0.51%) |
Jun 07, 2013 | 30.36 | 30.59 | 29.65 | 30.27 | 193,551 | +0.05(+0.15%) |
Jun 06, 2013 | 29.95 | 30.37 | 29.73 | 30.22 | 497,762 | +0.19(+0.65%) |
Jun 05, 2013 | 30.72 | 30.92 | 29.97 | 30.03 | 372,313 | -0.74(-2.42%) |
Jun 04, 2013 | 31.15 | 31.51 | 30.75 | 30.77 | 406,400 | -0.43(-1.39%) |
Jun 03, 2013 | 31.81 | 31.84 | 30.98 | 31.21 | 392,546 | -0.51(-1.61%) |
May 31, 2013 | 31.43 | 32.06 | 31.43 | 31.72 | 304,868 | +0.14(+0.44%) |
May 30, 2013 | 31.56 | 31.69 | 31.42 | 31.58 | 360,257 | +0.18(+0.57%) |
May 29, 2013 | 31.12 | 31.50 | 31.07 | 31.40 | 143,415 | +0.10(+0.32%) |
May 28, 2013 | 31.45 | 31.65 | 31.09 | 31.30 | 421,799 | +0.23(+0.74%) |
May 24, 2013 | 30.84 | 31.19 | 30.65 | 31.07 | 199,137 | +0.05(+0.17%) |
May 23, 2013 | 30.53 | 31.19 | 29.83 | 31.02 | 427,803 | +0.07(+0.22%) |
May 22, 2013 | 31.36 | 31.79 | 30.87 | 30.95 | 897,807 | -0.47(-1.50%) |
May 21, 2013 | 30.82 | 31.56 | 30.82 | 31.42 | 410,010 | +0.69(+2.23%) |
May 20, 2013 | 31.03 | 31.05 | 30.65 | 30.73 | 468,265 | -0.39(-1.24%) |
May 17, 2013 | 29.67 | 31.42 | 29.63 | 31.12 | 808,350 | +1.65(+5.60%) |
May 16, 2013 | 29.57 | 29.73 | 29.43 | 29.47 | 409,358 | -0.22(-0.75%) |
May 15, 2013 | 29.26 | 29.77 | 29.17 | 29.69 | 297,939 | +0.59(+2.04%) |
May 13, 2013 | 29.66 | 29.73 | 29.07 | 29.10 | 311,923 | -0.68(-2.28%) |
May 10, 2013 | 29.43 | 29.78 | 29.27 | 29.77 | 223,288 | +0.35(+1.18%) |
May 09, 2013 | 29.64 | 29.94 | 29.37 | 29.43 | 379,679 | -0.29(-0.99%) |
May 08, 2013 | 29.14 | 29.72 | 28.93 | 29.72 | 489,836 | +0.49(+1.69%) |
May 07, 2013 | 28.70 | 29.23 | 28.70 | 29.23 | 369,508 | +0.53(+1.85%) |
May 06, 2013 | 28.92 | 28.93 | 28.56 | 28.70 | 358,747 | -0.12(-0.43%) |
May 03, 2013 | 28.20 | 29.07 | 28.20 | 28.82 | 429,971 | +0.86(+3.09%) |
May 02, 2013 | 27.79 | 28.07 | 27.58 | 27.96 | 647,021 | +0.26(+0.95%) |
May 01, 2013 | 26.81 | 28.90 | 26.45 | 27.69 | 1,598,440 | -1.26(-4.37%) |
Apr 30, 2013 | 28.39 | 29.10 | 28.39 | 28.96 | 721,476 | +0.60(+2.12%) |
Apr 29, 2013 | 28.20 | 28.55 | 28.03 | 28.36 | 529,699 | +0.24(+0.85%) |
Apr 26, 2013 | 27.87 | 28.24 | 28.00 | 28.12 | 439,332 | -0.02(-0.05%) |
Apr 25, 2013 | 27.48 | 28.53 | 27.48 | 28.13 | 860,960 | +0.69(+2.50%) |
Apr 24, 2013 | 27.16 | 27.65 | 27.15 | 27.45 | 544,420 | +0.35(+1.31%) |
Apr 23, 2013 | 25.80 | 27.15 | 25.65 | 27.09 | 683,167 | +1.47(+5.75%) |
Apr 22, 2013 | 25.30 | 25.65 | 24.93 | 25.62 | 557,986 | +0.39(+1.56%) |
Apr 19, 2013 | 25.15 | 25.33 | 24.86 | 25.23 | 393,204 | +0.24(+0.96%) |
Apr 18, 2013 | 25.62 | 25.62 | 24.77 | 24.99 | 725,594 | -0.38(-1.49%) |
Apr 17, 2013 | 25.52 | 25.53 | 25.32 | 25.36 | 567,229 | -0.41(-1.59%) |
Apr 16, 2013 | 25.63 | 25.94 | 25.40 | 25.77 | 403,330 | +0.42(+1.67%) |
Apr 15, 2013 | 26.54 | 26.54 | 25.33 | 25.35 | 777,778 | -1.33(-4.97%) |
Apr 12, 2013 | 26.88 | 26.88 | 26.41 | 26.68 | 491,604 | -0.25(-0.94%) |
Apr 11, 2013 | 26.61 | 27.11 | 26.43 | 26.93 | 524,589 | +0.32(+1.22%) |
Apr 10, 2013 | 26.15 | 26.62 | 26.11 | 26.61 | 474,268 | +0.39(+1.50%) |
Apr 09, 2013 | 26.14 | 26.35 | 25.84 | 26.21 | 327,467 | +0.20(+0.77%) |
Apr 08, 2013 | 25.99 | 26.01 | 25.66 | 26.01 | 408,624 | +0.10(+0.39%) |
Apr 05, 2013 | 25.50 | 25.95 | 25.41 | 25.91 | 571,396 | +0.05(+0.21%) |
Apr 04, 2013 | 25.54 | 25.96 | 25.48 | 25.86 | 610,138 | +0.42(+1.64%) |
Apr 03, 2013 | 25.98 | 26.17 | 25.20 | 25.44 | 1,013,724 | -0.56(-2.14%) |
Apr 02, 2013 | 25.78 | 26.04 | 25.57 | 26.00 | 731,851 | +0.34(+1.32%) |