Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 28.07 | 28.13 | 27.76 | 27.90 | 73,370 | -0.18(-0.64%) |
Jun 27, 2013 | 27.56 | 28.22 | 27.56 | 28.08 | 0 | +0.62(+2.26%) |
Jun 26, 2013 | 28.04 | 28.04 | 27.17 | 27.46 | 0 | -0.43(-1.54%) |
Jun 25, 2013 | 27.81 | 28.26 | 27.32 | 27.89 | 0 | +0.27(+0.98%) |
Jun 24, 2013 | 27.62 | 27.87 | 27.19 | 27.62 | 0 | -0.34(-1.22%) |
Jun 21, 2013 | 26.37 | 27.98 | 26.30 | 27.96 | 209,695 | +1.72(+6.55%) |
Jun 20, 2013 | 26.41 | 26.88 | 26.02 | 26.24 | 0 | -0.56(-2.09%) |
Jun 19, 2013 | 27.50 | 27.88 | 26.73 | 26.80 | 0 | -0.65(-2.37%) |
Jun 18, 2013 | 26.74 | 27.83 | 26.67 | 27.45 | 0 | +0.83(+3.12%) |
Jun 17, 2013 | 27.44 | 27.69 | 26.49 | 26.62 | 0 | -0.49(-1.81%) |
Jun 14, 2013 | 27.99 | 28.00 | 27.05 | 27.11 | 0 | -0.88(-3.14%) |
Jun 13, 2013 | 27.65 | 28.07 | 27.59 | 27.99 | 15,635 | +0.31(+1.12%) |
Jun 12, 2013 | 27.46 | 28.00 | 27.26 | 27.68 | 26,143 | +0.49(+1.80%) |
Jun 11, 2013 | 27.43 | 27.82 | 27.00 | 27.19 | 7,873 | -0.46(-1.66%) |
Jun 10, 2013 | 27.80 | 27.83 | 27.10 | 27.65 | 0 | -0.13(-0.47%) |
Jun 07, 2013 | 27.82 | 28.00 | 27.21 | 27.78 | 0 | +0.06(+0.22%) |
Jun 06, 2013 | 27.16 | 27.72 | 26.43 | 27.72 | 21,529 | +0.65(+2.40%) |
Jun 05, 2013 | 27.78 | 27.78 | 26.81 | 27.07 | 0 | -0.67(-2.42%) |
Jun 04, 2013 | 28.00 | 28.43 | 27.49 | 27.74 | 0 | -0.25(-0.89%) |
Jun 03, 2013 | 27.66 | 28.00 | 27.60 | 27.99 | 49,130 | +0.50(+1.82%) |
May 31, 2013 | 27.66 | 27.79 | 26.93 | 27.49 | 21,530 | -0.22(-0.79%) |
May 30, 2013 | 27.69 | 27.73 | 27.27 | 27.71 | 10,755 | +0.20(+0.73%) |
May 29, 2013 | 27.31 | 27.67 | 26.91 | 27.51 | 9,661 | +0.11(+0.40%) |
May 28, 2013 | 28.00 | 28.00 | 27.18 | 27.40 | 25,370 | -0.11(-0.40%) |
May 24, 2013 | 27.84 | 28.25 | 26.82 | 27.51 | 0 | -0.34(-1.22%) |
May 23, 2013 | 27.45 | 28.05 | 27.45 | 27.85 | 0 | +0.29(+1.05%) |
May 22, 2013 | 27.83 | 28.10 | 27.36 | 27.56 | 0 | -0.33(-1.18%) |
May 21, 2013 | 27.31 | 28.11 | 27.14 | 27.89 | 0 | +0.71(+2.61%) |
May 20, 2013 | 27.22 | 27.58 | 26.93 | 27.18 | 0 | -0.04(-0.15%) |
May 17, 2013 | 27.00 | 27.68 | 26.81 | 27.22 | 0 | +0.22(+0.81%) |
May 16, 2013 | 27.00 | 27.10 | 26.89 | 27.00 | 18,825 | +0.00(+0.00%) |
May 15, 2013 | 27.00 | 27.00 | 26.78 | 27.00 | 0 | +0.00(+0.00%) |
May 13, 2013 | 27.00 | 27.04 | 26.68 | 27.00 | 0 | +0.00(+0.00%) |
May 10, 2013 | 26.62 | 27.00 | 26.61 | 27.00 | 0 | +0.38(+1.43%) |
May 09, 2013 | 26.97 | 27.10 | 26.62 | 26.62 | 0 | -0.35(-1.30%) |
May 08, 2013 | 27.03 | 27.03 | 26.67 | 26.97 | 0 | -0.06(-0.22%) |
May 07, 2013 | 27.23 | 28.52 | 26.86 | 27.03 | 0 | -0.02(-0.07%) |
May 06, 2013 | 27.46 | 27.46 | 26.77 | 27.05 | 0 | -0.34(-1.24%) |
May 03, 2013 | 26.82 | 27.66 | 26.82 | 27.39 | 0 | +0.97(+3.67%) |
May 02, 2013 | 26.21 | 26.94 | 26.21 | 26.42 | 0 | +0.42(+1.62%) |
May 01, 2013 | 27.27 | 27.30 | 26.00 | 26.00 | 0 | -1.29(-4.73%) |
Apr 30, 2013 | 27.18 | 27.36 | 26.77 | 27.29 | 0 | +0.23(+0.85%) |
Apr 29, 2013 | 26.71 | 27.32 | 26.63 | 27.06 | 14,211 | +0.31(+1.16%) |
Apr 26, 2013 | 26.44 | 27.19 | 26.46 | 26.75 | 21,707 | +0.29(+1.10%) |
Apr 25, 2013 | 26.06 | 26.74 | 25.60 | 26.46 | 0 | +0.34(+1.30%) |
Apr 24, 2013 | 26.29 | 26.36 | 26.01 | 26.12 | 21,018 | -0.11(-0.42%) |
Apr 23, 2013 | 26.59 | 26.60 | 25.41 | 26.23 | 37,089 | -0.24(-0.91%) |
Apr 22, 2013 | 25.61 | 26.53 | 24.87 | 26.47 | 47,028 | +0.96(+3.76%) |
Apr 19, 2013 | 25.19 | 25.55 | 25.06 | 25.51 | 29,894 | +0.40(+1.59%) |
Apr 18, 2013 | 25.68 | 26.02 | 25.00 | 25.11 | 44,531 | -0.45(-1.76%) |
Apr 17, 2013 | 25.23 | 25.69 | 24.70 | 25.56 | 37,653 | -0.05(-0.20%) |
Apr 16, 2013 | 25.76 | 25.78 | 24.93 | 25.61 | 43,031 | +0.10(+0.39%) |
Apr 15, 2013 | 27.07 | 27.07 | 25.04 | 25.51 | 58,286 | -1.80(-6.59%) |
Apr 12, 2013 | 27.33 | 27.40 | 26.60 | 27.31 | 27,889 | -0.13(-0.47%) |
Apr 11, 2013 | 28.09 | 28.09 | 27.25 | 27.44 | 12,212 | -0.60(-2.14%) |
Apr 10, 2013 | 27.47 | 28.41 | 27.38 | 28.04 | 26,609 | +0.73(+2.67%) |
Apr 09, 2013 | 26.67 | 27.72 | 26.67 | 27.31 | 39,988 | +0.63(+2.36%) |
Apr 08, 2013 | 27.31 | 27.31 | 26.62 | 26.68 | 18,458 | -0.63(-2.31%) |
Apr 05, 2013 | 26.66 | 27.66 | 26.66 | 27.31 | 21,528 | +0.17(+0.63%) |
Apr 04, 2013 | 26.79 | 27.60 | 26.75 | 27.14 | 29,598 | +0.44(+1.65%) |
Apr 03, 2013 | 27.23 | 27.61 | 26.70 | 26.70 | 36,217 | -0.58(-2.13%) |
Apr 02, 2013 | 27.66 | 27.89 | 27.23 | 27.28 | 27,095 | -0.29(-1.05%) |