Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.86 | 28.86 | 28.63 | 28.63 | 1,580 | +0.00(+0.00%) |
May 30, 2013 | 28.68 | 28.68 | 28.63 | 28.63 | 981 | +0.11(+0.38%) |
May 29, 2013 | 28.52 | 28.52 | 28.52 | 28.52 | 254 | -0.45(-1.56%) |
May 28, 2013 | 28.97 | 28.97 | 28.97 | 28.97 | 265 | +0.48(+1.67%) |
May 24, 2013 | 28.33 | 28.50 | 28.33 | 28.50 | 2,426 | +0.10(+0.37%) |
May 23, 2013 | 28.18 | 28.40 | 28.18 | 28.39 | 6,422 | +0.06(+0.23%) |
May 22, 2013 | 29.14 | 29.14 | 28.27 | 28.33 | 2,991 | -0.61(-2.11%) |
May 21, 2013 | 28.88 | 28.94 | 28.88 | 28.94 | 1,416 | +0.06(+0.20%) |
May 20, 2013 | 28.97 | 28.97 | 28.87 | 28.88 | 4,237 | +0.04(+0.15%) |
May 17, 2013 | 28.69 | 28.84 | 28.69 | 28.84 | 797 | +0.14(+0.49%) |
May 16, 2013 | 28.83 | 28.83 | 28.53 | 28.70 | 8,540 | -0.04(-0.14%) |
May 15, 2013 | 28.77 | 28.77 | 28.74 | 28.74 | 2,581 | +0.08(+0.29%) |
May 13, 2013 | 28.78 | 28.78 | 28.66 | 28.66 | 5,083 | +0.11(+0.39%) |
May 10, 2013 | 28.44 | 28.55 | 28.44 | 28.55 | 1,584 | +0.30(+1.07%) |
May 09, 2013 | 28.22 | 28.34 | 28.22 | 28.24 | 2,074 | +0.28(+1.00%) |
May 08, 2013 | 28.00 | 28.00 | 27.96 | 27.96 | 731 | +0.18(+0.67%) |
May 07, 2013 | 27.78 | 27.78 | 27.78 | 27.78 | 443 | +0.18(+0.67%) |
May 03, 2013 | 27.59 | 27.59 | 27.59 | 27.59 | 16,398 | +0.12(+0.45%) |
May 02, 2013 | 27.18 | 27.47 | 27.07 | 27.47 | 1,349 | +0.31(+1.14%) |
May 01, 2013 | 27.18 | 27.26 | 27.16 | 27.16 | 5,595 | -0.05(-0.17%) |
Apr 29, 2013 | 27.12 | 27.21 | 27.21 | 27.21 | 1,329 | -0.01(-0.02%) |
Apr 25, 2013 | 27.21 | 27.21 | 27.21 | 27.21 | 0 | +0.13(+0.47%) |
Apr 24, 2013 | 27.08 | 27.08 | 27.08 | 27.08 | 332 | -0.24(-0.88%) |
Apr 23, 2013 | 27.34 | 27.34 | 27.32 | 27.32 | 890 | +0.18(+0.68%) |
Apr 22, 2013 | 27.05 | 27.19 | 27.05 | 27.14 | 11,191 | +0.24(+0.88%) |
Apr 18, 2013 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | -0.20(-0.74%) |
Apr 17, 2013 | 27.10 | 27.10 | 27.10 | 27.10 | 221 | -0.36(-1.31%) |
Apr 16, 2013 | 27.46 | 27.46 | 27.46 | 27.46 | 649 | +0.07(+0.26%) |
Apr 15, 2013 | 27.39 | 27.39 | 27.39 | 27.39 | 1,883 | -0.50(-1.78%) |
Apr 12, 2013 | 27.86 | 27.95 | 27.86 | 27.89 | 1,708 | -0.26(-0.94%) |
Apr 11, 2013 | 28.15 | 28.15 | 28.15 | 28.15 | 332 | +0.25(+0.90%) |
Apr 10, 2013 | 27.90 | 27.90 | 27.90 | 27.90 | 221 | +0.36(+1.31%) |
Apr 08, 2013 | 27.47 | 27.54 | 27.54 | 27.54 | 73,572 | +0.01(+0.05%) |
Apr 05, 2013 | 27.53 | 27.53 | 27.48 | 27.53 | 4,403 | -0.16(-0.59%) |
Apr 04, 2013 | 27.69 | 27.69 | 27.69 | 27.69 | 221 | +0.00(+0.02%) |
Apr 03, 2013 | 27.79 | 27.79 | 27.63 | 27.68 | 2,676 | -0.07(-0.24%) |
Apr 01, 2013 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | -0.15(-0.52%) |
Mar 28, 2013 | 27.90 | 27.90 | 27.90 | 27.90 | 221 | +0.04(+0.14%) |
Mar 27, 2013 | 27.75 | 27.86 | 27.75 | 27.86 | 1,511 | +0.12(+0.43%) |
Mar 26, 2013 | 27.61 | 27.74 | 27.57 | 27.74 | 9,280 | +0.20(+0.73%) |
Mar 25, 2013 | 27.46 | 27.54 | 27.44 | 27.54 | 12,642 | +0.01(+0.03%) |
Mar 22, 2013 | 27.54 | 27.54 | 27.51 | 27.53 | 2,880 | +0.05(+0.19%) |
Mar 21, 2013 | 27.48 | 27.52 | 27.48 | 27.48 | 2,384 | -0.05(-0.17%) |
Mar 20, 2013 | 27.59 | 27.59 | 27.53 | 27.53 | 671 | +0.20(+0.72%) |
Mar 19, 2013 | 27.33 | 27.33 | 27.33 | 27.33 | 443 | -0.07(-0.24%) |
Mar 18, 2013 | 27.42 | 27.50 | 27.40 | 27.40 | 8,044 | -0.47(-1.68%) |
Mar 14, 2013 | 27.88 | 27.86 | 27.86 | 27.86 | 13,296 | +0.09(+0.31%) |
Mar 13, 2013 | 27.78 | 27.78 | 27.78 | 27.78 | 221 | +0.08(+0.29%) |
Mar 11, 2013 | 27.67 | 27.70 | 27.70 | 27.70 | 4,875 | +0.36(+1.30%) |
Mar 07, 2013 | 27.34 | 27.34 | 27.34 | 27.34 | 2,216 | -0.08(-0.30%) |
Mar 06, 2013 | 27.47 | 27.47 | 27.42 | 27.43 | 780 | +0.01(+0.04%) |
Mar 05, 2013 | 27.24 | 27.42 | 27.24 | 27.42 | 1,225 | +0.34(+1.24%) |