Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 27.04 | 27.31 | 26.81 | 26.83 | 436,852 | -0.21(-0.77%) |
Jun 27, 2013 | 26.96 | 27.11 | 26.91 | 27.04 | 285,350 | -0.02(-0.06%) |
Jun 26, 2013 | 27.00 | 27.13 | 26.76 | 27.05 | 224,770 | +0.08(+0.31%) |
Jun 25, 2013 | 27.07 | 27.14 | 26.75 | 26.97 | 406,267 | +0.40(+1.51%) |
Jun 24, 2013 | 26.52 | 26.82 | 26.15 | 26.57 | 402,656 | -0.85(-3.09%) |
Jun 21, 2013 | 27.38 | 27.57 | 26.96 | 27.41 | 618,915 | +0.51(+1.89%) |
Jun 20, 2013 | 27.44 | 27.52 | 26.67 | 26.91 | 434,500 | -0.77(-2.78%) |
Jun 19, 2013 | 28.18 | 28.34 | 27.67 | 27.67 | 375,421 | -0.75(-2.63%) |
Jun 18, 2013 | 28.45 | 28.57 | 28.34 | 28.42 | 184,027 | -0.12(-0.40%) |
Jun 17, 2013 | 28.50 | 28.73 | 28.44 | 28.54 | 360,803 | +0.60(+2.15%) |
Jun 14, 2013 | 28.46 | 28.46 | 27.92 | 27.94 | 352,877 | -0.91(-3.15%) |
Jun 13, 2013 | 28.27 | 28.95 | 28.27 | 28.84 | 345,144 | +0.52(+1.82%) |
Jun 12, 2013 | 28.67 | 28.77 | 28.22 | 28.33 | 211,147 | -0.15(-0.54%) |
Jun 11, 2013 | 28.53 | 28.83 | 28.37 | 28.48 | 260,592 | -0.42(-1.46%) |
Jun 10, 2013 | 28.88 | 29.02 | 28.68 | 28.91 | 285,816 | -0.15(-0.50%) |
Jun 07, 2013 | 29.01 | 29.44 | 28.82 | 29.05 | 248,817 | -0.32(-1.10%) |
Jun 06, 2013 | 28.81 | 29.41 | 28.78 | 29.37 | 143,114 | +0.29(+1.01%) |
Jun 05, 2013 | 29.31 | 29.46 | 29.07 | 29.08 | 270,519 | -0.40(-1.36%) |
Jun 04, 2013 | 29.50 | 29.57 | 29.26 | 29.48 | 166,433 | -0.11(-0.39%) |
Jun 03, 2013 | 29.28 | 29.65 | 29.12 | 29.60 | 310,427 | +0.50(+1.70%) |
May 31, 2013 | 29.65 | 29.81 | 29.10 | 29.10 | 433,515 | -1.38(-4.53%) |
May 30, 2013 | 30.42 | 30.64 | 30.34 | 30.48 | 163,209 | -0.15(-0.50%) |
May 29, 2013 | 30.50 | 30.77 | 30.26 | 30.63 | 189,952 | -0.27(-0.86%) |
May 28, 2013 | 30.88 | 31.07 | 30.69 | 30.90 | 202,127 | +0.51(+1.68%) |
May 24, 2013 | 30.50 | 30.57 | 30.14 | 30.39 | 272,615 | -0.77(-2.47%) |
May 23, 2013 | 30.78 | 31.33 | 30.62 | 31.16 | 252,843 | -0.12(-0.39%) |
May 22, 2013 | 31.82 | 32.21 | 31.21 | 31.28 | 367,866 | -0.66(-2.08%) |
May 21, 2013 | 31.99 | 32.01 | 31.56 | 31.94 | 426,519 | -0.50(-1.55%) |
May 20, 2013 | 32.16 | 32.46 | 32.16 | 32.45 | 532,783 | +0.54(+1.70%) |
May 17, 2013 | 31.53 | 31.91 | 31.49 | 31.91 | 174,235 | +0.60(+1.92%) |
May 16, 2013 | 31.46 | 31.52 | 31.21 | 31.30 | 187,623 | -0.40(-1.27%) |
May 15, 2013 | 31.80 | 31.85 | 31.61 | 31.71 | 278,622 | +0.10(+0.31%) |
May 13, 2013 | 31.75 | 31.77 | 31.55 | 31.61 | 207,793 | -0.98(-2.99%) |
May 10, 2013 | 32.59 | 32.64 | 32.33 | 32.59 | 109,981 | +0.29(+0.90%) |
May 09, 2013 | 32.68 | 32.71 | 32.22 | 32.30 | 234,654 | -0.91(-2.75%) |
May 08, 2013 | 32.81 | 33.22 | 32.75 | 33.21 | 251,039 | +1.04(+3.25%) |
May 07, 2013 | 31.94 | 32.17 | 31.94 | 32.17 | 160,769 | +0.60(+1.91%) |
May 06, 2013 | 31.46 | 31.56 | 31.36 | 31.56 | 173,850 | +0.07(+0.22%) |
May 03, 2013 | 31.63 | 31.69 | 31.47 | 31.49 | 193,517 | +0.03(+0.10%) |
May 02, 2013 | 31.25 | 31.59 | 31.08 | 31.46 | 167,337 | +0.22(+0.71%) |
May 01, 2013 | 31.53 | 31.53 | 31.24 | 31.24 | 396,852 | -0.53(-1.68%) |
Apr 30, 2013 | 31.27 | 31.78 | 31.25 | 31.78 | 241,502 | +0.41(+1.31%) |
Apr 29, 2013 | 30.92 | 31.37 | 30.90 | 31.37 | 203,629 | +0.75(+2.47%) |
Apr 26, 2013 | 30.92 | 31.20 | 30.60 | 30.61 | 204,143 | -0.59(-1.88%) |
Apr 25, 2013 | 30.72 | 31.24 | 30.63 | 31.20 | 408,208 | +0.90(+2.97%) |
Apr 24, 2013 | 30.05 | 30.32 | 29.98 | 30.30 | 200,639 | +0.24(+0.79%) |
Apr 23, 2013 | 29.76 | 30.22 | 29.66 | 30.06 | 196,039 | +0.14(+0.46%) |
Apr 22, 2013 | 30.06 | 30.07 | 29.76 | 29.92 | 157,337 | -0.47(-1.56%) |
Apr 19, 2013 | 30.34 | 30.49 | 30.25 | 30.40 | 292,428 | +1.14(+3.88%) |
Apr 18, 2013 | 29.45 | 29.54 | 29.09 | 29.26 | 171,369 | -0.04(-0.13%) |
Apr 17, 2013 | 29.66 | 29.70 | 29.00 | 29.30 | 268,034 | -0.89(-2.95%) |
Apr 16, 2013 | 30.15 | 30.28 | 29.92 | 30.19 | 273,026 | +1.06(+3.64%) |
Apr 15, 2013 | 29.57 | 29.71 | 29.12 | 29.13 | 334,613 | -0.71(-2.38%) |
Apr 12, 2013 | 30.05 | 30.05 | 29.69 | 29.84 | 181,264 | -0.34(-1.11%) |
Apr 11, 2013 | 30.30 | 30.41 | 30.18 | 30.18 | 268,521 | -0.87(-2.80%) |
Apr 10, 2013 | 30.79 | 31.18 | 30.75 | 31.05 | 549,886 | +1.24(+4.14%) |
Apr 09, 2013 | 29.60 | 30.01 | 29.49 | 29.81 | 428,488 | +1.10(+3.82%) |
Apr 08, 2013 | 28.41 | 28.71 | 28.34 | 28.71 | 239,261 | +0.09(+0.32%) |
Apr 05, 2013 | 28.32 | 28.70 | 28.07 | 28.62 | 394,902 | -0.74(-2.52%) |
Apr 04, 2013 | 29.25 | 29.44 | 29.07 | 29.36 | 239,896 | +0.23(+0.79%) |
Apr 03, 2013 | 29.62 | 29.62 | 29.11 | 29.13 | 222,974 | -0.53(-1.80%) |
Apr 02, 2013 | 29.68 | 29.81 | 29.58 | 29.66 | 184,430 | +0.11(+0.39%) |