Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 25.98 | 26.58 | 25.90 | 26.27 | 534,919 | -0.22(-0.83%) |
Jun 26, 2013 | 26.82 | 26.98 | 26.49 | 26.49 | 112,632 | -0.26(-0.97%) |
Jun 25, 2013 | 26.65 | 27.12 | 26.51 | 26.75 | 165,351 | +0.34(+1.29%) |
Jun 24, 2013 | 26.72 | 26.81 | 26.15 | 26.41 | 238,527 | -0.43(-1.60%) |
Jun 21, 2013 | 27.00 | 27.30 | 26.75 | 26.84 | 251,663 | -0.17(-0.63%) |
Jun 20, 2013 | 26.84 | 27.09 | 26.48 | 27.01 | 119,553 | -0.09(-0.33%) |
Jun 19, 2013 | 27.25 | 27.45 | 27.05 | 27.10 | 313,266 | -0.23(-0.84%) |
Jun 18, 2013 | 28.00 | 28.19 | 27.20 | 27.33 | 164,018 | -0.69(-2.46%) |
Jun 17, 2013 | 28.28 | 28.35 | 27.45 | 28.02 | 176,751 | -0.04(-0.14%) |
Jun 14, 2013 | 28.30 | 28.57 | 27.79 | 28.06 | 136,117 | -0.28(-0.99%) |
Jun 13, 2013 | 28.07 | 28.42 | 27.82 | 28.34 | 139,870 | +0.31(+1.11%) |
Jun 12, 2013 | 28.25 | 28.76 | 28.01 | 28.03 | 120,130 | -0.01(-0.04%) |
Jun 11, 2013 | 28.37 | 28.65 | 28.00 | 28.04 | 129,037 | -0.76(-2.64%) |
Jun 10, 2013 | 28.26 | 28.82 | 28.06 | 28.80 | 199,652 | +0.60(+2.13%) |
Jun 07, 2013 | 27.77 | 28.39 | 27.62 | 28.20 | 373,028 | +0.44(+1.59%) |
Jun 06, 2013 | 27.98 | 28.28 | 27.49 | 27.76 | 407,776 | -0.23(-0.82%) |
Jun 05, 2013 | 29.78 | 29.91 | 27.70 | 27.99 | 515,274 | -1.88(-6.29%) |
Jun 04, 2013 | 29.99 | 30.12 | 29.63 | 29.87 | 276,538 | -0.12(-0.40%) |
Jun 03, 2013 | 29.73 | 30.10 | 29.42 | 29.99 | 367,379 | +0.27(+0.91%) |
May 31, 2013 | 29.78 | 30.10 | 29.63 | 29.72 | 156,274 | -0.26(-0.87%) |
May 30, 2013 | 29.84 | 30.14 | 29.68 | 29.98 | 175,154 | +0.12(+0.40%) |
May 29, 2013 | 30.30 | 30.47 | 29.66 | 29.86 | 290,282 | -0.49(-1.61%) |
May 28, 2013 | 30.26 | 30.63 | 30.12 | 30.35 | 314,747 | +0.49(+1.64%) |
May 24, 2013 | 29.98 | 30.00 | 29.50 | 29.86 | 230,137 | -0.19(-0.63%) |
May 23, 2013 | 29.58 | 30.07 | 29.20 | 30.05 | 183,388 | +0.18(+0.60%) |
May 22, 2013 | 30.62 | 30.89 | 29.66 | 29.87 | 261,770 | -0.69(-2.26%) |
May 21, 2013 | 29.76 | 30.63 | 29.75 | 30.56 | 360,366 | +0.77(+2.58%) |
May 20, 2013 | 29.64 | 29.88 | 29.54 | 29.79 | 299,208 | +0.18(+0.61%) |
May 17, 2013 | 29.40 | 29.83 | 29.36 | 29.61 | 313,149 | +0.26(+0.89%) |
May 16, 2013 | 29.21 | 30.03 | 29.21 | 29.35 | 522,047 | +0.11(+0.38%) |
May 15, 2013 | 28.54 | 29.27 | 28.44 | 29.24 | 974,327 | +1.40(+5.03%) |
May 13, 2013 | 27.39 | 27.91 | 27.15 | 27.84 | 705,130 | +0.34(+1.24%) |
May 10, 2013 | 26.01 | 27.75 | 25.80 | 27.50 | 508,102 | +1.60(+6.18%) |
May 09, 2013 | 25.05 | 25.91 | 24.77 | 25.90 | 1,107,525 | +0.75(+2.98%) |
May 08, 2013 | 25.29 | 25.65 | 24.83 | 25.15 | 233,689 | -0.35(-1.37%) |
May 07, 2013 | 25.67 | 25.87 | 25.35 | 25.50 | 325,718 | -0.15(-0.58%) |
May 06, 2013 | 25.82 | 25.97 | 25.47 | 25.65 | 411,947 | -0.09(-0.35%) |
May 03, 2013 | 25.90 | 26.07 | 24.90 | 25.74 | 528,664 | +0.84(+3.37%) |
May 02, 2013 | 24.61 | 25.17 | 24.23 | 24.90 | 339,747 | +0.38(+1.55%) |
May 01, 2013 | 25.29 | 25.43 | 24.23 | 24.52 | 243,769 | -0.95(-3.73%) |
Apr 30, 2013 | 25.26 | 25.54 | 24.92 | 25.47 | 256,891 | +0.15(+0.59%) |
Apr 29, 2013 | 25.26 | 25.82 | 25.20 | 25.32 | 201,047 | +0.11(+0.44%) |
Apr 26, 2013 | 25.14 | 25.50 | 24.97 | 25.21 | 140,375 | +0.00(+0.00%) |
Apr 25, 2013 | 24.78 | 25.56 | 24.49 | 25.21 | 294,633 | +0.82(+3.36%) |
Apr 24, 2013 | 24.51 | 24.75 | 24.25 | 24.39 | 214,430 | -0.37(-1.49%) |
Apr 23, 2013 | 24.91 | 25.10 | 24.54 | 24.76 | 323,622 | +0.04(+0.16%) |
Apr 22, 2013 | 24.89 | 25.02 | 24.22 | 24.72 | 228,130 | -0.05(-0.20%) |
Apr 19, 2013 | 25.04 | 25.23 | 24.66 | 24.77 | 145,912 | -0.17(-0.68%) |
Apr 18, 2013 | 24.83 | 25.20 | 24.71 | 24.94 | 274,593 | +0.13(+0.52%) |
Apr 17, 2013 | 24.50 | 24.89 | 24.20 | 24.81 | 174,072 | +0.09(+0.36%) |
Apr 16, 2013 | 24.11 | 24.88 | 23.73 | 24.72 | 263,895 | +0.70(+2.91%) |
Apr 15, 2013 | 24.87 | 25.00 | 23.87 | 24.02 | 125,082 | -1.01(-4.04%) |
Apr 12, 2013 | 24.86 | 25.12 | 24.58 | 25.03 | 125,434 | +0.18(+0.72%) |
Apr 11, 2013 | 24.88 | 25.24 | 24.63 | 24.85 | 199,057 | +0.03(+0.12%) |
Apr 10, 2013 | 24.57 | 25.37 | 24.57 | 24.82 | 310,357 | +0.30(+1.22%) |
Apr 09, 2013 | 24.83 | 25.31 | 24.50 | 24.52 | 253,545 | -0.25(-1.01%) |
Apr 08, 2013 | 24.61 | 24.83 | 24.45 | 24.77 | 273,169 | +0.23(+0.94%) |
Apr 05, 2013 | 23.86 | 24.58 | 23.45 | 24.54 | 344,089 | +0.27(+1.11%) |
Apr 04, 2013 | 24.05 | 24.44 | 23.75 | 24.27 | 147,348 | +0.76(+3.23%) |
Apr 03, 2013 | 23.65 | 23.75 | 23.24 | 23.51 | 223,879 | -0.16(-0.68%) |
Apr 02, 2013 | 23.86 | 23.93 | 23.52 | 23.67 | 195,532 | -0.07(-0.29%) |