Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 28.02 | 28.23 | 27.54 | 27.97 | 88,057 | -0.18(-0.65%) |
Jun 27, 2013 | 27.84 | 28.46 | 27.53 | 28.15 | 0 | +0.33(+1.18%) |
Jun 26, 2013 | 27.81 | 28.01 | 27.75 | 27.82 | 0 | -0.13(-0.48%) |
Jun 25, 2013 | 27.91 | 28.14 | 27.59 | 27.95 | 0 | +0.03(+0.11%) |
Jun 24, 2013 | 27.15 | 28.31 | 26.99 | 27.92 | 0 | +0.48(+1.75%) |
Jun 21, 2013 | 27.22 | 27.52 | 26.71 | 27.44 | 87,957 | +0.33(+1.23%) |
Jun 20, 2013 | 27.70 | 28.02 | 26.97 | 27.11 | 0 | -0.98(-3.50%) |
Jun 19, 2013 | 28.45 | 28.70 | 28.09 | 28.09 | 0 | -0.44(-1.55%) |
Jun 18, 2013 | 27.91 | 28.60 | 27.73 | 28.54 | 0 | +0.75(+2.68%) |
Jun 17, 2013 | 27.58 | 28.05 | 27.55 | 27.79 | 0 | +0.42(+1.55%) |
Jun 14, 2013 | 27.98 | 27.98 | 27.18 | 27.36 | 0 | -0.63(-2.25%) |
Jun 13, 2013 | 27.53 | 28.06 | 27.39 | 28.00 | 68,564 | +0.38(+1.38%) |
Jun 12, 2013 | 28.01 | 28.10 | 27.57 | 27.61 | 26,576 | -0.30(-1.06%) |
Jun 11, 2013 | 27.53 | 28.02 | 27.27 | 27.91 | 30,079 | +0.14(+0.50%) |
Jun 10, 2013 | 27.97 | 27.97 | 27.41 | 27.77 | 0 | -0.04(-0.15%) |
Jun 07, 2013 | 27.84 | 28.09 | 27.41 | 27.81 | 0 | +0.19(+0.70%) |
Jun 06, 2013 | 26.92 | 27.62 | 26.79 | 27.62 | 15,101 | +0.62(+2.31%) |
Jun 05, 2013 | 27.28 | 27.41 | 26.78 | 26.99 | 0 | -0.38(-1.40%) |
Jun 04, 2013 | 28.24 | 28.24 | 26.95 | 27.38 | 0 | -0.92(-3.26%) |
Jun 03, 2013 | 27.12 | 28.54 | 27.12 | 28.30 | 88,774 | +1.07(+3.94%) |
May 31, 2013 | 27.16 | 27.75 | 26.99 | 27.23 | 29,955 | -0.04(-0.13%) |
May 30, 2013 | 27.61 | 27.61 | 26.83 | 27.26 | 40,868 | +0.11(+0.42%) |
May 29, 2013 | 27.37 | 27.48 | 27.00 | 27.15 | 8,445 | -0.44(-1.60%) |
May 28, 2013 | 27.56 | 27.71 | 27.28 | 27.59 | 31,734 | +0.28(+1.02%) |
May 24, 2013 | 26.92 | 27.42 | 26.69 | 27.31 | 0 | +0.34(+1.28%) |
May 23, 2013 | 27.11 | 27.20 | 25.33 | 26.97 | 0 | -0.27(-0.98%) |
May 22, 2013 | 27.02 | 27.64 | 27.02 | 27.23 | 0 | +0.13(+0.47%) |
May 21, 2013 | 27.23 | 27.62 | 26.71 | 27.10 | 0 | -0.04(-0.13%) |
May 20, 2013 | 26.94 | 27.25 | 26.84 | 27.14 | 0 | +0.08(+0.31%) |
May 17, 2013 | 26.54 | 27.16 | 26.50 | 27.06 | 0 | +0.55(+2.07%) |
May 16, 2013 | 26.06 | 26.52 | 25.96 | 26.51 | 37,225 | +0.37(+1.43%) |
May 15, 2013 | 25.99 | 26.15 | 25.74 | 26.13 | 0 | +0.24(+0.93%) |
May 13, 2013 | 25.87 | 25.89 | 25.39 | 25.89 | 0 | -0.01(-0.05%) |
May 10, 2013 | 25.69 | 25.93 | 25.64 | 25.90 | 0 | +0.16(+0.63%) |
May 09, 2013 | 25.98 | 26.11 | 25.68 | 25.74 | 0 | -0.35(-1.34%) |
May 08, 2013 | 25.44 | 26.09 | 25.14 | 26.09 | 0 | +0.52(+2.03%) |
May 07, 2013 | 25.23 | 25.57 | 24.89 | 25.57 | 0 | +0.30(+1.20%) |
May 06, 2013 | 25.17 | 25.38 | 24.88 | 25.27 | 0 | +0.10(+0.38%) |
May 03, 2013 | 24.71 | 25.23 | 24.71 | 25.17 | 0 | +0.76(+3.09%) |
May 02, 2013 | 24.17 | 24.60 | 24.17 | 24.42 | 0 | +0.41(+1.71%) |
May 01, 2013 | 25.10 | 25.14 | 23.94 | 24.01 | 0 | -1.25(-4.95%) |
Apr 30, 2013 | 25.28 | 25.44 | 25.13 | 25.26 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 25.13 | 25.35 | 25.06 | 25.26 | 10,190 | +0.14(+0.55%) |
Apr 26, 2013 | 25.07 | 25.31 | 24.95 | 25.12 | 24,693 | +0.05(+0.19%) |
Apr 25, 2013 | 25.05 | 25.35 | 24.57 | 25.07 | 15,099 | +0.15(+0.61%) |
Apr 24, 2013 | 24.72 | 25.02 | 24.54 | 24.92 | 12,025 | +0.10(+0.41%) |
Apr 23, 2013 | 24.49 | 24.81 | 24.49 | 24.81 | 20,784 | +0.55(+2.27%) |
Apr 22, 2013 | 24.68 | 24.73 | 23.95 | 24.26 | 41,734 | -0.30(-1.21%) |
Apr 19, 2013 | 24.39 | 24.81 | 24.39 | 24.56 | 30,527 | +0.13(+0.52%) |
Apr 18, 2013 | 24.95 | 24.95 | 24.34 | 24.43 | 21,817 | -0.41(-1.65%) |
Apr 17, 2013 | 24.71 | 25.20 | 24.20 | 24.84 | 115,060 | +0.03(+0.12%) |
Apr 16, 2013 | 24.40 | 24.82 | 24.21 | 24.81 | 24,728 | +0.62(+2.57%) |
Apr 15, 2013 | 24.88 | 25.38 | 24.11 | 24.19 | 113,420 | -0.73(-2.93%) |
Apr 12, 2013 | 24.74 | 25.07 | 24.25 | 24.92 | 73,645 | +0.16(+0.63%) |
Apr 11, 2013 | 24.68 | 24.89 | 24.37 | 24.77 | 23,232 | +0.15(+0.61%) |
Apr 10, 2013 | 24.00 | 24.74 | 23.81 | 24.62 | 23,122 | +0.74(+3.11%) |
Apr 09, 2013 | 25.10 | 25.10 | 23.87 | 23.87 | 26,242 | -1.12(-4.50%) |
Apr 08, 2013 | 24.95 | 25.10 | 24.74 | 25.00 | 24,736 | +0.18(+0.73%) |
Apr 05, 2013 | 24.34 | 24.92 | 24.34 | 24.81 | 38,758 | +0.11(+0.44%) |
Apr 04, 2013 | 24.52 | 24.71 | 24.13 | 24.71 | 21,221 | +0.19(+0.76%) |
Apr 03, 2013 | 24.45 | 24.63 | 24.05 | 24.52 | 46,959 | +0.04(+0.15%) |
Apr 02, 2013 | 24.91 | 25.04 | 24.17 | 24.48 | 30,991 | -0.24(-0.98%) |