Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 30.64 | 31.10 | 29.95 | 29.97 | 949,778 | -0.70(-2.28%) |
Jun 27, 2013 | 29.83 | 30.89 | 29.83 | 30.67 | 0 | +1.00(+3.37%) |
Jun 26, 2013 | 29.81 | 29.92 | 29.46 | 29.67 | 0 | +0.17(+0.58%) |
Jun 25, 2013 | 29.61 | 30.19 | 29.38 | 29.50 | 0 | +0.31(+1.06%) |
Jun 24, 2013 | 30.84 | 30.84 | 27.60 | 29.19 | 0 | -2.18(-6.95%) |
Jun 21, 2013 | 31.42 | 31.67 | 31.16 | 31.37 | 303,035 | +0.11(+0.35%) |
Jun 20, 2013 | 31.58 | 31.69 | 30.54 | 31.26 | 0 | -0.70(-2.19%) |
Jun 19, 2013 | 32.28 | 32.28 | 31.86 | 31.96 | 0 | -0.23(-0.71%) |
Jun 18, 2013 | 31.80 | 32.39 | 31.39 | 32.19 | 0 | +0.50(+1.58%) |
Jun 17, 2013 | 31.12 | 31.80 | 30.57 | 31.69 | 0 | +0.81(+2.62%) |
Jun 14, 2013 | 31.74 | 32.19 | 30.70 | 30.88 | 0 | -0.45(-1.43%) |
Jun 13, 2013 | 30.68 | 31.35 | 30.47 | 31.33 | 229,650 | +0.47(+1.53%) |
Jun 12, 2013 | 31.57 | 31.92 | 30.60 | 30.85 | 123,000 | -0.38(-1.22%) |
Jun 11, 2013 | 31.27 | 31.76 | 30.74 | 31.23 | 138,927 | -0.29(-0.93%) |
Jun 10, 2013 | 32.27 | 32.40 | 31.43 | 31.53 | 0 | -0.55(-1.70%) |
Jun 07, 2013 | 31.59 | 32.79 | 31.47 | 32.07 | 0 | +0.71(+2.27%) |
Jun 06, 2013 | 31.04 | 31.57 | 30.79 | 31.36 | 185,193 | +0.39(+1.27%) |
Jun 05, 2013 | 31.81 | 31.89 | 30.73 | 30.97 | 0 | -0.97(-3.03%) |
Jun 04, 2013 | 32.67 | 33.31 | 31.81 | 31.93 | 0 | -0.79(-2.40%) |
Jun 03, 2013 | 32.04 | 32.75 | 31.84 | 32.72 | 250,401 | +0.86(+2.71%) |
May 31, 2013 | 31.59 | 32.25 | 31.47 | 31.86 | 158,938 | +0.00(+0.01%) |
May 30, 2013 | 32.01 | 32.33 | 31.66 | 31.85 | 145,071 | -0.13(-0.40%) |
May 29, 2013 | 32.39 | 32.48 | 31.47 | 31.98 | 197,071 | -0.51(-1.58%) |
May 28, 2013 | 32.14 | 33.04 | 32.08 | 32.49 | 218,988 | +0.81(+2.57%) |
May 24, 2013 | 32.05 | 32.05 | 31.19 | 31.68 | 0 | -0.37(-1.16%) |
May 23, 2013 | 31.00 | 32.35 | 30.22 | 32.05 | 0 | +0.21(+0.65%) |
May 22, 2013 | 32.58 | 33.04 | 31.56 | 31.85 | 0 | -0.53(-1.65%) |
May 21, 2013 | 32.01 | 32.71 | 32.01 | 32.38 | 0 | +0.38(+1.19%) |
May 20, 2013 | 31.62 | 32.16 | 31.59 | 32.00 | 0 | +0.28(+0.88%) |
May 17, 2013 | 30.85 | 31.88 | 30.85 | 31.72 | 0 | +1.23(+4.02%) |
May 16, 2013 | 30.93 | 30.93 | 30.21 | 30.49 | 273,508 | -0.46(-1.49%) |
May 15, 2013 | 30.26 | 31.27 | 30.18 | 30.95 | 0 | +1.66(+5.67%) |
May 13, 2013 | 28.98 | 29.47 | 28.80 | 29.29 | 0 | +0.13(+0.46%) |
May 10, 2013 | 28.89 | 29.42 | 28.71 | 29.16 | 0 | +0.31(+1.06%) |
May 09, 2013 | 29.08 | 29.24 | 28.55 | 28.85 | 0 | -0.09(-0.32%) |
May 08, 2013 | 28.47 | 29.07 | 28.33 | 28.95 | 0 | +0.47(+1.66%) |
May 07, 2013 | 28.27 | 28.69 | 28.07 | 28.47 | 0 | +0.43(+1.55%) |
May 06, 2013 | 27.97 | 28.23 | 27.49 | 28.04 | 0 | +0.25(+0.91%) |
May 03, 2013 | 28.05 | 27.94 | 27.64 | 27.79 | 0 | +0.10(+0.36%) |
May 02, 2013 | 26.66 | 28.17 | 26.64 | 27.69 | 0 | +0.90(+3.36%) |
May 01, 2013 | 27.03 | 27.33 | 26.59 | 26.79 | 0 | -0.49(-1.81%) |
Apr 30, 2013 | 27.27 | 27.47 | 27.03 | 27.28 | 0 | +0.79(+2.97%) |
Apr 29, 2013 | 26.98 | 27.05 | 26.20 | 26.49 | 231,388 | +0.01(+0.02%) |
Apr 26, 2013 | 25.17 | 26.80 | 25.17 | 26.49 | 532,284 | +1.71(+6.89%) |
Apr 25, 2013 | 24.47 | 25.00 | 24.47 | 24.78 | 199,033 | +0.35(+1.42%) |
Apr 24, 2013 | 24.44 | 24.99 | 24.37 | 24.43 | 115,638 | +0.04(+0.16%) |
Apr 23, 2013 | 24.28 | 24.57 | 23.96 | 24.39 | 151,434 | +0.30(+1.25%) |
Apr 22, 2013 | 24.32 | 24.32 | 23.72 | 24.09 | 118,236 | -0.03(-0.14%) |
Apr 19, 2013 | 23.81 | 24.19 | 23.43 | 24.13 | 204,046 | +0.37(+1.57%) |
Apr 18, 2013 | 23.51 | 24.11 | 23.39 | 23.75 | 207,501 | +0.32(+1.37%) |
Apr 17, 2013 | 23.60 | 23.70 | 22.98 | 23.43 | 155,416 | -0.30(-1.26%) |
Apr 16, 2013 | 22.93 | 23.78 | 22.57 | 23.73 | 289,384 | +0.99(+4.34%) |
Apr 15, 2013 | 24.08 | 24.08 | 22.63 | 22.75 | 235,317 | -1.33(-5.54%) |
Apr 12, 2013 | 23.69 | 24.12 | 23.39 | 24.08 | 197,548 | +0.22(+0.92%) |
Apr 11, 2013 | 24.36 | 24.62 | 23.78 | 23.86 | 139,065 | -0.43(-1.78%) |
Apr 10, 2013 | 23.25 | 24.48 | 23.17 | 24.29 | 295,669 | +1.11(+4.77%) |
Apr 09, 2013 | 23.37 | 23.50 | 23.17 | 23.19 | 193,506 | -0.09(-0.37%) |
Apr 08, 2013 | 23.19 | 23.33 | 23.07 | 23.27 | 171,328 | +0.10(+0.43%) |
Apr 05, 2013 | 22.46 | 23.19 | 21.91 | 23.17 | 295,959 | +0.29(+1.28%) |
Apr 04, 2013 | 23.31 | 23.43 | 22.67 | 22.88 | 286,414 | -0.37(-1.61%) |
Apr 03, 2013 | 23.73 | 23.81 | 22.93 | 23.25 | 248,553 | -0.50(-2.10%) |
Apr 02, 2013 | 23.92 | 24.17 | 23.66 | 23.75 | 177,984 | -0.04(-0.17%) |