Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 28.96 | 28.96 | 28.93 | 28.94 | 262,754 | -0.03(-0.10%) |
Jun 26, 2013 | 28.97 | 28.98 | 28.93 | 28.97 | 397,023 | +0.01(+0.04%) |
Jun 25, 2013 | 28.96 | 28.97 | 28.82 | 28.96 | 346,271 | -0.02(-0.06%) |
Jun 24, 2013 | 29.05 | 29.05 | 28.98 | 28.98 | 399,411 | -0.05(-0.18%) |
Jun 21, 2013 | 29.04 | 29.05 | 28.96 | 29.03 | 436,652 | +0.02(+0.06%) |
Jun 20, 2013 | 29.06 | 29.09 | 28.94 | 29.01 | 422,578 | -0.06(-0.20%) |
Jun 19, 2013 | 29.08 | 29.09 | 29.07 | 29.07 | 226,202 | -0.01(-0.02%) |
Jun 18, 2013 | 29.06 | 29.08 | 29.06 | 29.08 | 405,704 | +0.02(+0.06%) |
Jun 17, 2013 | 29.05 | 29.06 | 29.04 | 29.06 | 146,769 | +0.02(+0.06%) |
Jun 14, 2013 | 29.02 | 29.05 | 29.02 | 29.04 | 110,131 | -0.02(-0.06%) |
Jun 13, 2013 | 29.04 | 29.06 | 29.03 | 29.06 | 172,116 | +0.03(+0.12%) |
Jun 12, 2013 | 29.05 | 29.05 | 29.01 | 29.02 | 211,359 | -0.03(-0.12%) |
Jun 11, 2013 | 29.03 | 29.07 | 29.03 | 29.06 | 683,407 | +0.03(+0.10%) |
Jun 10, 2013 | 29.04 | 29.06 | 29.03 | 29.03 | 136,354 | -0.02(-0.08%) |
Jun 07, 2013 | 29.05 | 29.05 | 29.03 | 29.05 | 259,567 | -0.01(-0.02%) |
Jun 06, 2013 | 29.06 | 29.07 | 29.04 | 29.06 | 328,973 | -0.03(-0.12%) |
Jun 05, 2013 | 29.10 | 29.10 | 29.08 | 29.09 | 392,701 | -0.00(-0.00%) |
Jun 04, 2013 | 29.10 | 29.12 | 29.08 | 29.09 | 262,565 | -0.03(-0.10%) |
Jun 03, 2013 | 29.13 | 29.13 | 29.11 | 29.12 | 199,689 | -0.05(-0.16%) |
May 31, 2013 | 29.19 | 29.19 | 29.14 | 29.17 | 285,701 | -0.03(-0.10%) |
May 30, 2013 | 29.22 | 29.22 | 29.19 | 29.20 | 359,912 | -0.03(-0.12%) |
May 29, 2013 | 29.24 | 29.25 | 29.22 | 29.23 | 222,466 | -0.02(-0.06%) |
May 28, 2013 | 29.25 | 29.26 | 29.24 | 29.25 | 386,109 | -0.01(-0.04%) |
May 24, 2013 | 29.26 | 29.27 | 29.25 | 29.26 | 157,932 | -0.02(-0.06%) |
May 23, 2013 | 29.27 | 29.28 | 29.25 | 29.28 | 554,697 | +0.00(+0.00%) |
May 22, 2013 | 29.27 | 29.28 | 29.27 | 29.28 | 386,999 | -0.01(-0.02%) |
May 21, 2013 | 29.27 | 29.28 | 29.27 | 29.28 | 353,241 | +0.01(+0.02%) |
May 20, 2013 | 29.24 | 29.28 | 29.24 | 29.28 | 225,706 | +0.01(+0.02%) |
May 17, 2013 | 29.28 | 29.28 | 29.27 | 29.27 | 352,717 | -0.01(-0.04%) |
May 16, 2013 | 29.29 | 29.29 | 29.27 | 29.28 | 838,192 | -0.01(-0.02%) |
May 15, 2013 | 29.28 | 29.29 | 29.28 | 29.29 | 205,863 | +0.01(+0.02%) |
May 13, 2013 | 29.30 | 29.30 | 29.28 | 29.28 | 180,678 | +0.00(+0.00%) |
May 10, 2013 | 29.31 | 29.31 | 29.28 | 29.28 | 460,375 | -0.02(-0.06%) |
May 09, 2013 | 29.31 | 29.31 | 29.29 | 29.30 | 581,978 | +0.01(+0.02%) |
May 08, 2013 | 29.30 | 29.30 | 29.28 | 29.30 | 155,352 | +0.02(+0.08%) |
May 07, 2013 | 29.27 | 29.27 | 29.26 | 29.27 | 375,908 | +0.02(+0.08%) |
May 06, 2013 | 29.26 | 29.26 | 29.24 | 29.25 | 70,977 | +0.01(+0.04%) |
May 03, 2013 | 29.23 | 29.24 | 29.23 | 29.24 | 155,977 | +0.01(+0.04%) |
May 02, 2013 | 29.21 | 29.23 | 29.21 | 29.23 | 118,501 | +0.02(+0.06%) |
May 01, 2013 | 29.22 | 29.22 | 29.20 | 29.21 | 120,716 | +0.00(+0.00%) |
Apr 30, 2013 | 29.21 | 29.21 | 29.20 | 29.21 | 227,068 | +0.01(+0.04%) |
Apr 29, 2013 | 29.19 | 29.20 | 29.19 | 29.20 | 277,174 | +0.01(+0.04%) |
Apr 26, 2013 | 29.19 | 29.19 | 29.18 | 29.19 | 117,302 | +0.00(+0.00%) |
Apr 25, 2013 | 29.19 | 29.19 | 29.18 | 29.19 | 117,945 | +0.01(+0.04%) |
Apr 24, 2013 | 29.17 | 29.17 | 29.17 | 29.17 | 80,988 | -0.01(-0.02%) |
Apr 23, 2013 | 29.18 | 29.18 | 29.17 | 29.18 | 400,138 | +0.01(+0.02%) |
Apr 22, 2013 | 29.17 | 29.17 | 29.16 | 29.17 | 108,578 | -0.01(-0.02%) |
Apr 19, 2013 | 29.18 | 29.18 | 29.18 | 29.18 | 27,009 | +0.01(+0.04%) |
Apr 18, 2013 | 29.16 | 29.17 | 29.16 | 29.17 | 38,140 | +0.00(+0.00%) |
Apr 17, 2013 | 29.17 | 29.17 | 29.16 | 29.17 | 286,665 | -0.01(-0.02%) |
Apr 16, 2013 | 29.16 | 29.18 | 29.16 | 29.17 | 37,644 | +0.02(+0.06%) |
Apr 15, 2013 | 29.17 | 29.17 | 29.16 | 29.16 | 58,416 | -0.01(-0.02%) |
Apr 12, 2013 | 29.17 | 29.17 | 29.15 | 29.16 | 115,605 | +0.01(+0.04%) |
Apr 11, 2013 | 29.15 | 29.15 | 29.14 | 29.15 | 148,404 | +0.01(+0.02%) |
Apr 10, 2013 | 29.14 | 29.14 | 29.14 | 29.14 | 27,269 | +0.00(+0.00%) |
Apr 09, 2013 | 29.14 | 29.14 | 29.14 | 29.14 | 29,360 | +0.01(+0.04%) |
Apr 08, 2013 | 29.14 | 29.15 | 29.12 | 29.13 | 417,838 | +0.01(+0.04%) |
Apr 05, 2013 | 29.14 | 29.14 | 29.12 | 29.12 | 67,265 | -0.03(-0.10%) |