Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.91 | 27.09 | 26.70 | 26.70 | 34,612 | -0.30(-1.11%) |
May 30, 2013 | 26.77 | 27.00 | 26.67 | 27.00 | 24,284 | +0.26(+0.97%) |
May 29, 2013 | 27.00 | 27.06 | 26.56 | 26.74 | 25,390 | -0.32(-1.18%) |
May 28, 2013 | 27.11 | 27.15 | 26.99 | 27.06 | 27,599 | -0.03(-0.11%) |
May 24, 2013 | 27.06 | 27.18 | 27.00 | 27.09 | 29,618 | +0.01(+0.04%) |
May 23, 2013 | 27.10 | 27.20 | 26.91 | 27.08 | 122,268 | -0.06(-0.22%) |
May 22, 2013 | 27.52 | 27.52 | 27.09 | 27.14 | 68,619 | -0.35(-1.27%) |
May 21, 2013 | 27.35 | 27.56 | 27.35 | 27.49 | 48,463 | +0.07(+0.26%) |
May 20, 2013 | 27.52 | 27.55 | 27.33 | 27.42 | 75,245 | -0.06(-0.22%) |
May 17, 2013 | 27.56 | 27.56 | 27.42 | 27.48 | 16,583 | -0.07(-0.25%) |
May 16, 2013 | 27.46 | 27.79 | 27.30 | 27.55 | 33,663 | +0.07(+0.25%) |
May 15, 2013 | 27.73 | 27.84 | 27.40 | 27.48 | 14,313 | -0.90(-3.17%) |
May 13, 2013 | 28.68 | 28.68 | 28.12 | 28.38 | 33,915 | -0.01(-0.04%) |
May 10, 2013 | 28.46 | 28.62 | 28.12 | 28.39 | 18,167 | +0.01(+0.04%) |
May 09, 2013 | 28.58 | 28.61 | 27.88 | 28.38 | 35,346 | -0.03(-0.11%) |
May 08, 2013 | 28.20 | 28.73 | 28.20 | 28.41 | 20,392 | +0.09(+0.32%) |
May 07, 2013 | 28.20 | 28.38 | 27.77 | 28.32 | 38,111 | +0.02(+0.07%) |
May 06, 2013 | 27.97 | 28.30 | 27.94 | 28.30 | 17,288 | +0.23(+0.82%) |
May 03, 2013 | 28.09 | 28.11 | 27.87 | 28.07 | 11,410 | -0.04(-0.14%) |
May 02, 2013 | 27.89 | 28.42 | 27.87 | 28.11 | 25,477 | +0.18(+0.64%) |
May 01, 2013 | 27.80 | 27.95 | 27.75 | 27.93 | 5,529 | +0.12(+0.43%) |
Apr 30, 2013 | 27.83 | 27.97 | 27.72 | 27.81 | 9,234 | +0.12(+0.43%) |
Apr 29, 2013 | 27.55 | 27.77 | 27.54 | 27.69 | 18,736 | +0.14(+0.51%) |
Apr 26, 2013 | 27.48 | 27.59 | 27.49 | 27.55 | 16,344 | +0.05(+0.18%) |
Apr 25, 2013 | 27.46 | 27.54 | 27.46 | 27.50 | 7,749 | +0.02(+0.07%) |
Apr 24, 2013 | 27.54 | 27.54 | 27.46 | 27.48 | 13,090 | -0.01(-0.04%) |
Apr 23, 2013 | 27.50 | 27.55 | 27.45 | 27.49 | 20,820 | +0.07(+0.26%) |
Apr 22, 2013 | 27.45 | 27.50 | 27.35 | 27.42 | 33,034 | +0.11(+0.40%) |
Apr 19, 2013 | 27.58 | 27.72 | 27.31 | 27.31 | 47,391 | -0.27(-0.98%) |
Apr 18, 2013 | 27.60 | 27.65 | 27.56 | 27.58 | 4,763 | +0.06(+0.22%) |
Apr 17, 2013 | 27.52 | 27.59 | 27.51 | 27.52 | 16,195 | -0.08(-0.29%) |
Apr 16, 2013 | 27.55 | 27.72 | 27.51 | 27.60 | 11,973 | +0.11(+0.40%) |
Apr 15, 2013 | 27.49 | 27.57 | 27.41 | 27.49 | 10,130 | +0.03(+0.11%) |
Apr 12, 2013 | 27.44 | 27.49 | 27.36 | 27.46 | 14,384 | -0.02(-0.07%) |
Apr 11, 2013 | 27.36 | 27.60 | 27.36 | 27.48 | 30,944 | +0.02(+0.07%) |
Apr 10, 2013 | 27.54 | 27.54 | 27.34 | 27.46 | 20,356 | +0.00(+0.00%) |
Apr 09, 2013 | 27.60 | 27.60 | 27.44 | 27.46 | 39,997 | -0.12(-0.44%) |
Apr 08, 2013 | 27.66 | 27.67 | 27.43 | 27.58 | 35,319 | -0.04(-0.14%) |
Apr 05, 2013 | 27.63 | 27.70 | 27.50 | 27.62 | 8,650 | +0.05(+0.18%) |
Apr 04, 2013 | 27.64 | 27.68 | 27.57 | 27.57 | 6,956 | -0.05(-0.18%) |
Apr 03, 2013 | 27.54 | 27.66 | 27.54 | 27.62 | 4,372 | +0.05(+0.18%) |
Apr 02, 2013 | 27.51 | 27.68 | 27.51 | 27.57 | 19,954 | +0.06(+0.22%) |
Apr 01, 2013 | 27.56 | 27.75 | 27.51 | 27.51 | 11,291 | -0.04(-0.15%) |
Mar 28, 2013 | 27.50 | 27.69 | 27.50 | 27.55 | 14,432 | -0.05(-0.18%) |
Mar 27, 2013 | 27.64 | 27.73 | 27.56 | 27.60 | 15,577 | -0.04(-0.14%) |
Mar 26, 2013 | 27.59 | 27.79 | 27.56 | 27.64 | 7,537 | -0.08(-0.29%) |
Mar 25, 2013 | 27.97 | 28.00 | 27.68 | 27.72 | 8,466 | -0.09(-0.32%) |
Mar 22, 2013 | 27.49 | 27.81 | 27.44 | 27.81 | 20,589 | +0.21(+0.76%) |
Mar 21, 2013 | 28.45 | 28.45 | 27.57 | 27.60 | 28,208 | -0.18(-0.65%) |
Mar 20, 2013 | 27.59 | 27.80 | 27.55 | 27.78 | 10,224 | +0.11(+0.40%) |
Mar 19, 2013 | 27.67 | 27.91 | 27.55 | 27.67 | 25,992 | -0.12(-0.43%) |
Mar 18, 2013 | 27.70 | 27.99 | 27.49 | 27.79 | 14,940 | +0.09(+0.32%) |
Mar 15, 2013 | 27.53 | 27.70 | 27.50 | 27.70 | 10,133 | +0.10(+0.36%) |
Mar 14, 2013 | 27.42 | 27.70 | 27.42 | 27.60 | 7,276 | +0.00(+0.00%) |
Mar 13, 2013 | 27.52 | 27.61 | 27.42 | 27.60 | 9,245 | +0.09(+0.33%) |
Mar 12, 2013 | 27.64 | 27.64 | 27.46 | 27.51 | 14,369 | -0.16(-0.57%) |
Mar 11, 2013 | 27.80 | 27.80 | 27.45 | 27.67 | 13,643 | -0.01(-0.04%) |
Mar 08, 2013 | 27.48 | 27.74 | 27.48 | 27.68 | 12,773 | +0.02(+0.07%) |
Mar 07, 2013 | 27.53 | 27.68 | 27.46 | 27.66 | 8,796 | +0.12(+0.42%) |
Mar 06, 2013 | 27.49 | 27.66 | 27.49 | 27.54 | 7,076 | -0.10(-0.35%) |
Mar 05, 2013 | 27.45 | 27.67 | 27.40 | 27.64 | 18,978 | +0.18(+0.64%) |
Mar 04, 2013 | 27.34 | 27.47 | 27.30 | 27.46 | 12,402 | -0.04(-0.13%) |