Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 28.54 | 28.86 | 28.45 | 28.77 | 159,000 | -0.02(-0.09%) |
Jun 27, 2013 | 28.85 | 29.13 | 28.77 | 28.79 | 117,100 | -0.42(-1.43%) |
Jun 26, 2013 | 29.27 | 29.38 | 29.09 | 29.21 | 83,358 | +0.00(+0.00%) |
Jun 25, 2013 | 28.78 | 29.28 | 28.48 | 29.21 | 223,065 | +1.25(+4.46%) |
Jun 24, 2013 | 27.78 | 28.13 | 27.43 | 27.96 | 108,715 | -0.10(-0.35%) |
Jun 21, 2013 | 28.22 | 28.36 | 27.89 | 28.06 | 133,212 | -0.07(-0.23%) |
Jun 20, 2013 | 28.36 | 28.43 | 28.01 | 28.13 | 153,204 | -0.34(-1.18%) |
Jun 19, 2013 | 28.96 | 28.96 | 28.40 | 28.46 | 131,947 | -0.47(-1.62%) |
Jun 18, 2013 | 28.63 | 28.99 | 28.59 | 28.93 | 58,042 | +0.35(+1.23%) |
Jun 17, 2013 | 28.83 | 28.96 | 28.45 | 28.58 | 116,414 | -0.10(-0.34%) |
Jun 14, 2013 | 28.72 | 28.85 | 28.63 | 28.68 | 88,488 | -0.06(-0.20%) |
Jun 13, 2013 | 28.04 | 28.76 | 27.96 | 28.73 | 149,316 | +1.04(+3.76%) |
Jun 12, 2013 | 27.81 | 27.92 | 27.64 | 27.69 | 256,668 | +0.58(+2.15%) |
Jun 11, 2013 | 27.05 | 27.26 | 27.00 | 27.11 | 43,458 | -0.23(-0.84%) |
Jun 10, 2013 | 27.44 | 27.54 | 27.30 | 27.34 | 73,308 | -0.16(-0.60%) |
Jun 07, 2013 | 27.31 | 27.53 | 27.16 | 27.50 | 81,528 | +0.19(+0.69%) |
Jun 06, 2013 | 27.06 | 27.32 | 27.02 | 27.31 | 114,379 | +0.18(+0.67%) |
Jun 05, 2013 | 27.14 | 27.26 | 27.08 | 27.13 | 198,586 | +0.02(+0.06%) |
Jun 04, 2013 | 27.19 | 27.30 | 27.03 | 27.12 | 270,754 | -0.27(-0.99%) |
Jun 03, 2013 | 27.52 | 27.62 | 27.17 | 27.39 | 186,945 | -0.48(-1.71%) |
May 31, 2013 | 28.04 | 28.23 | 27.86 | 27.86 | 136,798 | -0.32(-1.14%) |
May 30, 2013 | 27.88 | 28.38 | 27.78 | 28.18 | 231,010 | +0.25(+0.91%) |
May 29, 2013 | 27.77 | 28.08 | 27.70 | 27.93 | 198,346 | +0.06(+0.21%) |
May 28, 2013 | 27.77 | 28.01 | 27.77 | 27.87 | 201,365 | +0.02(+0.09%) |
May 24, 2013 | 27.74 | 27.96 | 27.68 | 27.85 | 132,093 | -0.02(-0.09%) |
May 23, 2013 | 27.53 | 27.92 | 27.49 | 27.87 | 468,114 | -0.05(-0.18%) |
May 22, 2013 | 27.90 | 28.25 | 27.80 | 27.92 | 619,938 | -0.41(-1.45%) |
May 21, 2013 | 27.67 | 28.60 | 27.66 | 28.33 | 621,593 | -1.71(-5.69%) |
May 20, 2013 | 29.77 | 30.10 | 29.77 | 30.04 | 112,612 | +0.41(+1.37%) |
May 17, 2013 | 29.75 | 29.76 | 29.46 | 29.63 | 152,946 | -0.03(-0.11%) |
May 16, 2013 | 29.82 | 29.96 | 29.63 | 29.67 | 208,326 | +0.02(+0.08%) |
May 15, 2013 | 29.72 | 29.80 | 29.58 | 29.64 | 64,343 | +0.09(+0.30%) |
May 13, 2013 | 29.58 | 29.67 | 29.44 | 29.55 | 70,016 | -0.39(-1.31%) |
May 10, 2013 | 30.02 | 30.11 | 29.83 | 29.94 | 45,857 | -0.13(-0.43%) |
May 09, 2013 | 30.28 | 30.33 | 29.99 | 30.07 | 124,574 | -0.29(-0.97%) |
May 08, 2013 | 30.25 | 30.43 | 30.24 | 30.37 | 177,830 | +0.13(+0.43%) |
May 07, 2013 | 30.08 | 30.28 | 29.99 | 30.24 | 103,949 | +0.35(+1.17%) |
May 06, 2013 | 30.06 | 30.18 | 29.79 | 29.89 | 75,184 | -0.15(-0.52%) |
May 03, 2013 | 29.89 | 30.24 | 29.46 | 30.04 | 212,314 | +0.58(+1.96%) |
May 02, 2013 | 29.25 | 29.51 | 29.21 | 29.46 | 97,002 | +0.41(+1.40%) |
May 01, 2013 | 29.48 | 29.51 | 29.01 | 29.06 | 107,362 | -0.37(-1.27%) |
Apr 30, 2013 | 29.58 | 29.60 | 29.28 | 29.43 | 123,555 | -0.29(-0.99%) |
Apr 29, 2013 | 29.50 | 29.81 | 29.36 | 29.72 | 129,574 | +0.25(+0.86%) |
Apr 26, 2013 | 29.72 | 29.52 | 29.33 | 29.47 | 130,214 | -0.05(-0.17%) |
Apr 25, 2013 | 29.20 | 29.77 | 29.09 | 29.52 | 289,932 | +1.08(+3.81%) |
Apr 24, 2013 | 28.73 | 28.86 | 28.37 | 28.44 | 135,866 | -0.19(-0.65%) |
Apr 23, 2013 | 28.47 | 28.63 | 28.41 | 28.62 | 953,142 | +0.39(+1.38%) |
Apr 22, 2013 | 28.43 | 28.49 | 28.04 | 28.23 | 150,542 | -0.19(-0.66%) |
Apr 19, 2013 | 28.67 | 28.71 | 28.31 | 28.42 | 402,635 | -0.04(-0.14%) |
Apr 18, 2013 | 28.76 | 28.76 | 28.31 | 28.46 | 429,807 | +0.22(+0.78%) |
Apr 17, 2013 | 28.28 | 28.36 | 27.97 | 28.24 | 332,902 | +0.13(+0.46%) |
Apr 16, 2013 | 28.27 | 28.31 | 28.05 | 28.11 | 269,580 | +0.37(+1.32%) |
Apr 15, 2013 | 28.12 | 28.29 | 27.72 | 27.74 | 133,537 | -0.62(-2.18%) |
Apr 12, 2013 | 28.17 | 28.37 | 28.17 | 28.36 | 81,938 | -0.09(-0.31%) |
Apr 11, 2013 | 28.53 | 28.55 | 28.40 | 28.45 | 84,010 | +0.05(+0.17%) |
Apr 10, 2013 | 28.25 | 28.51 | 28.25 | 28.40 | 79,060 | +0.27(+0.96%) |
Apr 09, 2013 | 28.03 | 28.22 | 27.95 | 28.14 | 182,260 | +0.09(+0.32%) |
Apr 08, 2013 | 27.77 | 28.05 | 27.75 | 28.05 | 227,688 | +0.11(+0.38%) |
Apr 05, 2013 | 27.14 | 27.94 | 27.14 | 27.94 | 152,915 | +0.38(+1.39%) |
Apr 04, 2013 | 27.53 | 27.60 | 27.22 | 27.56 | 276,677 | -0.44(-1.57%) |
Apr 03, 2013 | 28.32 | 28.46 | 27.68 | 28.00 | 230,710 | -0.43(-1.52%) |
Apr 02, 2013 | 28.36 | 28.59 | 28.31 | 28.43 | 115,142 | +0.14(+0.49%) |