Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 28.27 | 28.35 | 27.56 | 27.62 | 3,440,589 | -0.30(-1.07%) |
Jun 26, 2013 | 27.98 | 28.24 | 27.86 | 27.92 | 987,932 | +0.12(+0.43%) |
Jun 25, 2013 | 27.53 | 28.21 | 27.42 | 27.80 | 940,173 | +0.48(+1.76%) |
Jun 24, 2013 | 27.25 | 27.69 | 26.80 | 27.32 | 1,044,799 | -0.07(-0.26%) |
Jun 21, 2013 | 27.37 | 27.60 | 26.87 | 27.39 | 1,740,472 | +0.14(+0.51%) |
Jun 20, 2013 | 27.27 | 27.40 | 26.51 | 27.25 | 937,359 | -0.35(-1.27%) |
Jun 19, 2013 | 27.63 | 28.14 | 27.47 | 27.60 | 1,288,447 | -0.08(-0.29%) |
Jun 18, 2013 | 27.09 | 27.94 | 26.97 | 27.68 | 1,553,327 | +0.83(+3.09%) |
Jun 17, 2013 | 27.00 | 27.19 | 26.48 | 26.85 | 1,448,395 | -0.10(-0.37%) |
Jun 14, 2013 | 27.12 | 27.16 | 26.69 | 26.95 | 835,564 | -0.06(-0.22%) |
Jun 13, 2013 | 26.90 | 27.24 | 26.87 | 27.01 | 1,102,857 | +0.05(+0.19%) |
Jun 12, 2013 | 27.40 | 27.43 | 26.76 | 26.96 | 1,063,779 | -0.34(-1.25%) |
Jun 11, 2013 | 27.37 | 27.89 | 27.12 | 27.30 | 1,282,188 | +0.02(+0.07%) |
Jun 10, 2013 | 27.35 | 27.38 | 26.93 | 27.28 | 896,117 | -0.03(-0.11%) |
Jun 07, 2013 | 27.47 | 27.80 | 27.15 | 27.31 | 1,205,920 | -0.03(-0.11%) |
Jun 06, 2013 | 26.86 | 27.34 | 26.80 | 27.34 | 1,150,864 | +0.41(+1.52%) |
Jun 05, 2013 | 26.85 | 27.26 | 26.71 | 26.93 | 964,779 | +0.00(+0.00%) |
Jun 04, 2013 | 28.15 | 28.15 | 26.78 | 26.93 | 1,427,658 | -1.29(-4.57%) |
Jun 03, 2013 | 28.47 | 28.89 | 27.66 | 28.22 | 1,701,843 | -0.17(-0.60%) |
May 31, 2013 | 27.40 | 28.50 | 26.85 | 28.39 | 3,322,060 | +0.99(+3.61%) |
May 30, 2013 | 28.50 | 28.73 | 27.21 | 27.40 | 2,533,555 | -1.11(-3.89%) |
May 29, 2013 | 32.33 | 32.64 | 27.82 | 28.51 | 3,676,773 | -4.69(-14.13%) |
May 28, 2013 | 33.15 | 33.31 | 32.76 | 33.20 | 409,085 | +0.46(+1.41%) |
May 24, 2013 | 32.82 | 33.00 | 32.53 | 32.74 | 288,849 | -0.38(-1.15%) |
May 23, 2013 | 32.70 | 33.12 | 32.28 | 33.12 | 388,265 | +0.02(+0.06%) |
May 22, 2013 | 33.66 | 33.91 | 32.87 | 33.10 | 442,801 | -0.60(-1.78%) |
May 21, 2013 | 33.70 | 34.14 | 33.63 | 33.70 | 807,024 | +0.02(+0.06%) |
May 20, 2013 | 33.14 | 33.82 | 32.94 | 33.68 | 672,212 | +0.37(+1.11%) |
May 17, 2013 | 32.53 | 33.56 | 32.48 | 33.31 | 917,916 | +0.78(+2.40%) |
May 16, 2013 | 32.41 | 32.69 | 32.35 | 32.53 | 647,689 | -0.02(-0.06%) |
May 15, 2013 | 32.02 | 32.57 | 31.95 | 32.55 | 518,649 | +1.27(+4.06%) |
May 13, 2013 | 31.25 | 31.49 | 31.18 | 31.28 | 501,215 | -0.01(-0.03%) |
May 10, 2013 | 31.58 | 31.74 | 30.99 | 31.29 | 686,139 | -0.32(-1.01%) |
May 09, 2013 | 32.07 | 32.32 | 31.47 | 31.61 | 667,378 | -0.46(-1.43%) |
May 08, 2013 | 31.81 | 32.07 | 31.55 | 32.07 | 481,344 | +0.27(+0.85%) |
May 07, 2013 | 31.53 | 31.87 | 31.32 | 31.80 | 693,896 | +0.41(+1.31%) |
May 06, 2013 | 30.97 | 31.57 | 30.62 | 31.39 | 953,251 | +0.55(+1.78%) |
May 03, 2013 | 29.21 | 31.42 | 28.70 | 30.84 | 996,805 | +2.14(+7.46%) |
May 02, 2013 | 28.86 | 29.18 | 28.22 | 28.70 | 903,845 | -0.19(-0.66%) |
May 01, 2013 | 29.95 | 29.95 | 28.66 | 28.89 | 747,573 | -1.06(-3.54%) |
Apr 30, 2013 | 29.95 | 30.15 | 29.71 | 29.95 | 509,185 | +0.05(+0.17%) |
Apr 29, 2013 | 29.51 | 30.14 | 29.38 | 29.90 | 827,489 | +0.62(+2.12%) |
Apr 26, 2013 | 29.96 | 30.00 | 29.11 | 29.28 | 808,773 | -0.71(-2.37%) |
Apr 25, 2013 | 30.26 | 30.29 | 29.85 | 29.99 | 399,464 | -0.11(-0.37%) |
Apr 24, 2013 | 29.86 | 30.48 | 29.78 | 30.10 | 371,650 | +0.61(+2.07%) |
Apr 23, 2013 | 29.02 | 29.49 | 28.87 | 29.49 | 330,685 | +0.67(+2.32%) |
Apr 22, 2013 | 28.96 | 29.09 | 28.65 | 28.82 | 367,153 | +0.01(+0.03%) |
Apr 19, 2013 | 28.63 | 28.89 | 28.23 | 28.81 | 795,025 | +0.38(+1.34%) |
Apr 18, 2013 | 28.72 | 28.95 | 28.22 | 28.43 | 756,956 | -0.20(-0.70%) |
Apr 17, 2013 | 29.10 | 29.21 | 28.42 | 28.63 | 702,480 | -0.69(-2.35%) |
Apr 16, 2013 | 29.54 | 29.74 | 28.93 | 29.32 | 811,142 | -0.07(-0.24%) |
Apr 15, 2013 | 30.45 | 30.45 | 29.27 | 29.39 | 1,067,068 | -1.26(-4.11%) |
Apr 12, 2013 | 30.81 | 31.30 | 30.13 | 30.65 | 752,781 | -0.37(-1.19%) |
Apr 11, 2013 | 31.20 | 31.49 | 30.85 | 31.02 | 385,415 | -0.13(-0.42%) |
Apr 10, 2013 | 30.80 | 31.40 | 30.45 | 31.15 | 642,445 | +0.32(+1.04%) |
Apr 09, 2013 | 30.08 | 31.02 | 30.08 | 30.83 | 772,014 | +0.71(+2.36%) |
Apr 08, 2013 | 30.04 | 30.45 | 29.99 | 30.12 | 533,424 | +0.13(+0.43%) |
Apr 05, 2013 | 29.90 | 30.19 | 29.79 | 29.99 | 718,124 | -0.36(-1.19%) |
Apr 04, 2013 | 30.56 | 30.65 | 29.71 | 30.35 | 705,090 | -0.28(-0.91%) |
Apr 03, 2013 | 31.27 | 31.35 | 30.23 | 30.63 | 944,745 | -0.76(-2.42%) |
Apr 02, 2013 | 31.67 | 32.01 | 31.19 | 31.39 | 370,571 | -0.22(-0.70%) |