Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 28.42 | 28.91 | 28.33 | 28.64 | 142,175 | +0.07(+0.25%) |
Jun 26, 2013 | 28.37 | 28.63 | 28.29 | 28.56 | 182,236 | +0.27(+0.95%) |
Jun 25, 2013 | 28.02 | 28.38 | 27.98 | 28.29 | 132,396 | +0.41(+1.45%) |
Jun 24, 2013 | 28.41 | 28.42 | 27.58 | 27.89 | 347,698 | -0.91(-3.17%) |
Jun 21, 2013 | 28.74 | 28.88 | 28.54 | 28.80 | 165,726 | +0.07(+0.25%) |
Jun 20, 2013 | 29.24 | 29.41 | 28.52 | 28.73 | 286,642 | -1.06(-3.57%) |
Jun 19, 2013 | 29.92 | 30.37 | 29.80 | 29.80 | 161,750 | -0.08(-0.27%) |
Jun 18, 2013 | 29.80 | 29.99 | 29.42 | 29.88 | 151,925 | +0.06(+0.21%) |
Jun 17, 2013 | 29.61 | 30.00 | 29.61 | 29.81 | 102,781 | +0.41(+1.38%) |
Jun 14, 2013 | 29.43 | 29.75 | 29.38 | 29.41 | 112,717 | +0.02(+0.08%) |
Jun 13, 2013 | 28.95 | 29.47 | 28.83 | 29.38 | 115,201 | +0.43(+1.48%) |
Jun 12, 2013 | 29.67 | 29.76 | 28.68 | 28.95 | 312,333 | -0.61(-2.07%) |
Jun 11, 2013 | 29.76 | 29.79 | 29.41 | 29.57 | 225,190 | -0.50(-1.66%) |
Jun 10, 2013 | 29.75 | 30.18 | 29.59 | 30.07 | 135,123 | +0.33(+1.12%) |
Jun 07, 2013 | 29.93 | 29.93 | 29.58 | 29.73 | 183,667 | -0.16(-0.53%) |
Jun 06, 2013 | 29.62 | 29.96 | 29.60 | 29.89 | 200,024 | +0.27(+0.91%) |
Jun 05, 2013 | 29.83 | 29.85 | 29.58 | 29.62 | 318,429 | -0.20(-0.67%) |
Jun 04, 2013 | 29.93 | 29.97 | 29.68 | 29.82 | 312,487 | -0.17(-0.56%) |
Jun 03, 2013 | 30.27 | 30.30 | 29.85 | 29.99 | 238,004 | -0.06(-0.19%) |
May 31, 2013 | 30.19 | 30.37 | 30.03 | 30.04 | 296,964 | -0.25(-0.84%) |
May 30, 2013 | 30.15 | 30.42 | 30.06 | 30.30 | 182,969 | +0.15(+0.50%) |
May 29, 2013 | 30.07 | 30.34 | 29.95 | 30.15 | 218,496 | -0.16(-0.52%) |
May 28, 2013 | 31.10 | 31.19 | 30.03 | 30.30 | 455,112 | -0.50(-1.63%) |
May 24, 2013 | 30.46 | 31.04 | 30.31 | 30.81 | 164,160 | +0.20(+0.65%) |
May 23, 2013 | 30.73 | 31.04 | 30.44 | 30.61 | 256,579 | -0.33(-1.05%) |
May 22, 2013 | 31.50 | 31.93 | 30.73 | 30.93 | 327,691 | -0.64(-2.04%) |
May 21, 2013 | 31.35 | 31.59 | 31.14 | 31.58 | 376,651 | -0.09(-0.28%) |
May 20, 2013 | 30.78 | 31.66 | 30.78 | 31.66 | 180,816 | +0.95(+3.10%) |
May 17, 2013 | 30.58 | 30.98 | 30.51 | 30.71 | 222,367 | +0.06(+0.21%) |
May 16, 2013 | 30.07 | 31.07 | 29.90 | 30.65 | 320,800 | +0.75(+2.50%) |
May 15, 2013 | 30.02 | 30.04 | 29.43 | 29.90 | 335,224 | -0.54(-1.77%) |
May 13, 2013 | 30.69 | 30.77 | 30.40 | 30.44 | 273,618 | -0.29(-0.96%) |
May 10, 2013 | 31.27 | 31.35 | 30.42 | 30.73 | 474,045 | -0.77(-2.45%) |
May 09, 2013 | 32.66 | 32.66 | 31.41 | 31.50 | 334,794 | -1.17(-3.57%) |
May 08, 2013 | 32.18 | 32.95 | 32.11 | 32.67 | 232,640 | +0.50(+1.56%) |
May 07, 2013 | 32.19 | 32.29 | 31.91 | 32.17 | 186,141 | +0.06(+0.17%) |
May 06, 2013 | 32.28 | 32.54 | 31.93 | 32.12 | 251,061 | +0.10(+0.30%) |
May 03, 2013 | 31.18 | 32.46 | 30.90 | 32.02 | 360,263 | +1.12(+3.63%) |
May 02, 2013 | 31.11 | 31.39 | 30.89 | 30.90 | 296,038 | -0.07(-0.23%) |
May 01, 2013 | 31.11 | 31.34 | 30.67 | 30.97 | 257,222 | -0.38(-1.22%) |
Apr 30, 2013 | 30.52 | 31.40 | 30.44 | 31.35 | 246,893 | +0.83(+2.71%) |
Apr 29, 2013 | 30.84 | 30.96 | 30.51 | 30.53 | 228,849 | -0.17(-0.57%) |
Apr 26, 2013 | 30.86 | 31.05 | 30.26 | 30.70 | 205,498 | -0.41(-1.30%) |
Apr 25, 2013 | 30.96 | 31.60 | 30.70 | 31.11 | 281,735 | +0.25(+0.80%) |
Apr 24, 2013 | 30.09 | 31.04 | 30.02 | 30.86 | 350,775 | +0.94(+3.13%) |
Apr 23, 2013 | 29.59 | 30.04 | 29.34 | 29.92 | 363,098 | +0.31(+1.05%) |
Apr 22, 2013 | 29.00 | 29.70 | 28.94 | 29.61 | 264,691 | +0.68(+2.33%) |
Apr 19, 2013 | 29.20 | 29.20 | 28.78 | 28.94 | 204,258 | -0.05(-0.16%) |
Apr 18, 2013 | 28.68 | 29.14 | 28.47 | 28.99 | 317,202 | +0.53(+1.87%) |
Apr 17, 2013 | 29.97 | 29.97 | 28.14 | 28.45 | 703,398 | -1.68(-5.59%) |
Apr 16, 2013 | 30.28 | 30.50 | 29.70 | 30.14 | 239,326 | +0.21(+0.72%) |
Apr 15, 2013 | 31.55 | 31.63 | 29.84 | 29.92 | 542,017 | -2.22(-6.92%) |
Apr 12, 2013 | 32.62 | 32.66 | 31.88 | 32.15 | 189,656 | -0.72(-2.18%) |
Apr 11, 2013 | 32.86 | 32.90 | 32.60 | 32.86 | 187,442 | +0.17(+0.53%) |
Apr 10, 2013 | 33.15 | 33.16 | 32.61 | 32.69 | 153,651 | -0.28(-0.84%) |
Apr 09, 2013 | 32.28 | 32.99 | 32.25 | 32.97 | 152,448 | +0.68(+2.12%) |
Apr 08, 2013 | 32.57 | 32.65 | 32.14 | 32.28 | 192,134 | -0.33(-1.02%) |
Apr 05, 2013 | 31.63 | 32.67 | 31.33 | 32.62 | 357,306 | +0.64(+1.99%) |
Apr 04, 2013 | 33.01 | 33.01 | 31.54 | 31.98 | 484,566 | -0.94(-2.85%) |
Apr 03, 2013 | 33.52 | 33.77 | 32.71 | 32.92 | 357,843 | -0.36(-1.07%) |
Apr 02, 2013 | 33.45 | 33.54 | 33.26 | 33.28 | 129,803 | -0.01(-0.02%) |