Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 28.93 | 29.00 | 28.43 | 28.44 | 882,261 | -0.68(-2.34%) |
Jun 27, 2013 | 28.88 | 29.31 | 28.76 | 29.12 | 657,967 | +0.51(+1.77%) |
Jun 26, 2013 | 28.78 | 29.03 | 28.50 | 28.61 | 1,440,234 | +0.22(+0.77%) |
Jun 25, 2013 | 28.19 | 28.63 | 27.85 | 28.39 | 1,364,384 | +0.61(+2.21%) |
Jun 24, 2013 | 28.63 | 28.74 | 27.29 | 27.78 | 1,242,482 | -0.95(-3.29%) |
Jun 21, 2013 | 28.96 | 29.03 | 28.47 | 28.72 | 1,256,166 | +0.01(+0.03%) |
Jun 20, 2013 | 29.11 | 29.33 | 28.63 | 28.72 | 1,105,444 | -1.03(-3.46%) |
Jun 19, 2013 | 30.34 | 30.43 | 29.74 | 29.75 | 591,761 | -0.65(-2.14%) |
Jun 18, 2013 | 30.26 | 30.54 | 30.20 | 30.40 | 840,754 | +0.14(+0.45%) |
Jun 17, 2013 | 29.97 | 30.42 | 29.93 | 30.26 | 1,034,424 | +0.61(+2.07%) |
Jun 14, 2013 | 30.02 | 30.08 | 29.59 | 29.65 | 362,668 | -0.36(-1.18%) |
Jun 13, 2013 | 29.41 | 30.09 | 29.28 | 30.00 | 703,648 | +0.58(+1.98%) |
Jun 12, 2013 | 30.40 | 30.46 | 29.41 | 29.42 | 675,210 | -0.82(-2.70%) |
Jun 11, 2013 | 30.66 | 30.80 | 30.21 | 30.24 | 764,224 | -0.79(-2.56%) |
Jun 10, 2013 | 31.02 | 31.12 | 30.45 | 31.03 | 938,945 | +0.05(+0.17%) |
Jun 07, 2013 | 30.75 | 31.22 | 30.59 | 30.98 | 1,090,405 | +0.54(+1.79%) |
Jun 06, 2013 | 29.92 | 30.43 | 29.77 | 30.43 | 858,564 | +0.54(+1.82%) |
Jun 05, 2013 | 30.83 | 30.93 | 29.88 | 29.89 | 837,257 | -1.00(-3.23%) |
Jun 04, 2013 | 30.94 | 31.48 | 30.67 | 30.89 | 735,398 | -0.02(-0.07%) |
Jun 03, 2013 | 31.50 | 31.50 | 30.55 | 30.91 | 969,404 | -0.49(-1.57%) |
May 31, 2013 | 32.04 | 32.20 | 31.39 | 31.40 | 1,521,630 | -0.79(-2.44%) |
May 30, 2013 | 32.14 | 32.42 | 31.80 | 32.19 | 870,407 | +0.08(+0.26%) |
May 29, 2013 | 32.23 | 32.37 | 31.92 | 32.11 | 737,546 | -0.33(-1.03%) |
May 28, 2013 | 32.68 | 32.86 | 32.31 | 32.44 | 890,496 | +0.35(+1.08%) |
May 24, 2013 | 31.70 | 32.12 | 31.56 | 32.09 | 842,528 | +0.15(+0.47%) |
May 23, 2013 | 31.55 | 32.09 | 31.33 | 31.94 | 1,408,434 | -0.08(-0.26%) |
May 22, 2013 | 33.07 | 33.51 | 31.78 | 32.02 | 1,488,197 | -1.07(-3.25%) |
May 21, 2013 | 33.44 | 33.73 | 33.02 | 33.10 | 1,638,028 | -0.33(-0.97%) |
May 20, 2013 | 33.32 | 33.61 | 33.20 | 33.42 | 1,014,982 | +0.08(+0.23%) |
May 17, 2013 | 32.97 | 33.43 | 32.87 | 33.35 | 827,433 | +0.56(+1.71%) |
May 16, 2013 | 32.79 | 33.19 | 32.73 | 32.79 | 753,097 | -0.10(-0.30%) |
May 15, 2013 | 32.06 | 32.93 | 32.06 | 32.89 | 827,121 | +1.35(+4.29%) |
May 13, 2013 | 31.15 | 31.72 | 31.04 | 31.53 | 726,539 | +0.29(+0.92%) |
May 10, 2013 | 30.43 | 31.36 | 30.31 | 31.24 | 950,364 | +0.23(+0.73%) |
May 09, 2013 | 30.98 | 31.32 | 30.93 | 31.02 | 638,252 | -0.18(-0.58%) |
May 08, 2013 | 30.56 | 31.20 | 30.46 | 31.20 | 983,962 | +0.56(+1.83%) |
May 07, 2013 | 30.26 | 30.68 | 30.21 | 30.64 | 669,368 | +0.47(+1.55%) |
May 06, 2013 | 29.93 | 30.31 | 29.82 | 30.17 | 907,316 | +0.23(+0.78%) |
May 03, 2013 | 29.69 | 30.12 | 29.29 | 29.93 | 1,020,347 | +0.64(+2.20%) |
May 02, 2013 | 29.41 | 29.54 | 29.16 | 29.29 | 982,260 | -0.04(-0.13%) |
May 01, 2013 | 29.88 | 30.03 | 29.29 | 29.33 | 996,051 | -0.84(-2.78%) |
Apr 30, 2013 | 29.63 | 30.25 | 29.57 | 30.17 | 1,807,306 | +0.60(+2.02%) |
Apr 29, 2013 | 29.58 | 29.72 | 29.39 | 29.57 | 730,463 | +0.15(+0.51%) |
Apr 26, 2013 | 29.38 | 29.62 | 29.27 | 29.42 | 972,743 | -0.05(-0.15%) |
Apr 25, 2013 | 29.64 | 29.84 | 29.45 | 29.47 | 1,076,677 | -0.04(-0.13%) |
Apr 24, 2013 | 29.62 | 29.74 | 29.44 | 29.50 | 590,573 | -0.06(-0.20%) |
Apr 23, 2013 | 29.38 | 29.77 | 29.18 | 29.56 | 776,242 | +0.41(+1.39%) |
Apr 22, 2013 | 28.86 | 29.18 | 28.43 | 29.16 | 705,647 | +0.44(+1.52%) |
Apr 19, 2013 | 28.45 | 28.85 | 28.14 | 28.72 | 3,113,463 | +0.41(+1.46%) |
Apr 18, 2013 | 28.79 | 28.84 | 28.19 | 28.31 | 1,118,037 | -0.50(-1.75%) |
Apr 17, 2013 | 29.17 | 29.23 | 28.64 | 28.81 | 894,131 | -0.69(-2.35%) |
Apr 16, 2013 | 29.86 | 29.86 | 29.24 | 29.50 | 1,285,521 | +0.07(+0.23%) |
Apr 15, 2013 | 30.79 | 30.89 | 29.39 | 29.44 | 1,728,490 | -1.54(-4.98%) |
Apr 12, 2013 | 31.14 | 31.21 | 30.60 | 30.98 | 1,640,225 | -0.26(-0.84%) |
Apr 11, 2013 | 30.93 | 31.43 | 30.89 | 31.24 | 922,573 | +0.38(+1.22%) |
Apr 10, 2013 | 29.90 | 30.87 | 29.79 | 30.87 | 948,522 | +1.17(+3.95%) |
Apr 09, 2013 | 29.72 | 29.80 | 29.43 | 29.69 | 1,163,234 | +0.00(+0.00%) |
Apr 08, 2013 | 29.20 | 29.73 | 29.09 | 29.69 | 1,064,568 | +0.59(+2.02%) |
Apr 05, 2013 | 29.23 | 29.35 | 29.06 | 29.10 | 1,835,444 | -0.62(-2.10%) |
Apr 04, 2013 | 29.49 | 29.92 | 29.43 | 29.73 | 1,152,792 | +0.36(+1.23%) |
Apr 03, 2013 | 30.62 | 30.86 | 29.27 | 29.37 | 2,041,603 | -1.78(-5.70%) |
Apr 02, 2013 | 31.28 | 31.28 | 30.92 | 31.14 | 979,998 | -0.04(-0.12%) |