Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.64 | 26.09 | 25.62 | 25.80 | 166,108 | +0.09(+0.34%) |
May 30, 2013 | 26.41 | 26.66 | 25.70 | 25.72 | 312,433 | -0.55(-2.10%) |
May 29, 2013 | 26.42 | 26.81 | 25.88 | 26.27 | 510,262 | -0.14(-0.55%) |
May 28, 2013 | 26.62 | 26.77 | 26.30 | 26.41 | 248,598 | +0.06(+0.22%) |
May 24, 2013 | 26.39 | 26.62 | 26.27 | 26.35 | 247,887 | -0.11(-0.41%) |
May 23, 2013 | 26.43 | 26.55 | 26.19 | 26.46 | 301,215 | -0.13(-0.49%) |
May 22, 2013 | 26.51 | 26.93 | 26.24 | 26.59 | 438,631 | +0.22(+0.85%) |
May 21, 2013 | 26.30 | 26.38 | 26.01 | 26.37 | 449,038 | +0.14(+0.52%) |
May 20, 2013 | 26.28 | 26.53 | 26.09 | 26.23 | 193,064 | -0.04(-0.14%) |
May 17, 2013 | 26.09 | 26.27 | 25.93 | 26.27 | 415,778 | +0.11(+0.42%) |
May 16, 2013 | 26.81 | 26.88 | 26.12 | 26.16 | 282,314 | -0.67(-2.49%) |
May 15, 2013 | 26.88 | 26.97 | 26.74 | 26.83 | 411,924 | -0.26(-0.96%) |
May 13, 2013 | 26.92 | 27.19 | 26.78 | 27.09 | 189,357 | +0.17(+0.62%) |
May 10, 2013 | 26.81 | 27.11 | 26.81 | 26.92 | 369,059 | +0.11(+0.41%) |
May 09, 2013 | 26.80 | 26.91 | 26.65 | 26.81 | 236,961 | -0.11(-0.40%) |
May 08, 2013 | 26.20 | 26.92 | 26.16 | 26.92 | 324,760 | +0.77(+2.94%) |
May 07, 2013 | 26.51 | 26.64 | 25.70 | 26.15 | 501,187 | -0.19(-0.71%) |
May 06, 2013 | 26.91 | 26.98 | 26.30 | 26.34 | 563,908 | -0.36(-1.34%) |
May 03, 2013 | 27.23 | 26.99 | 26.66 | 26.70 | 584,603 | -0.27(-1.01%) |
May 02, 2013 | 27.23 | 27.23 | 26.80 | 26.97 | 227,914 | -0.16(-0.58%) |
May 01, 2013 | 26.99 | 27.21 | 26.88 | 27.13 | 167,096 | +0.01(+0.03%) |
Apr 30, 2013 | 27.05 | 27.30 | 27.04 | 27.12 | 213,374 | +0.07(+0.26%) |
Apr 29, 2013 | 27.12 | 27.19 | 26.89 | 27.05 | 283,163 | +0.09(+0.32%) |
Apr 26, 2013 | 27.30 | 27.28 | 26.87 | 26.96 | 213,405 | -0.32(-1.18%) |
Apr 25, 2013 | 27.26 | 27.38 | 27.10 | 27.28 | 320,280 | +0.12(+0.45%) |
Apr 24, 2013 | 26.98 | 27.42 | 26.90 | 27.16 | 222,212 | +0.27(+1.01%) |
Apr 23, 2013 | 26.80 | 27.03 | 26.62 | 26.89 | 287,776 | +0.21(+0.78%) |
Apr 22, 2013 | 26.94 | 27.05 | 26.63 | 26.68 | 167,142 | -0.16(-0.59%) |
Apr 19, 2013 | 26.25 | 26.95 | 26.25 | 26.84 | 137,958 | +0.55(+2.09%) |
Apr 18, 2013 | 26.55 | 26.63 | 26.17 | 26.29 | 186,739 | -0.14(-0.54%) |
Apr 17, 2013 | 26.56 | 26.76 | 26.27 | 26.43 | 257,397 | -0.30(-1.12%) |
Apr 16, 2013 | 26.20 | 26.78 | 25.92 | 26.73 | 805,647 | +0.31(+1.16%) |
Apr 15, 2013 | 26.65 | 26.74 | 26.24 | 26.42 | 348,119 | -0.33(-1.23%) |
Apr 12, 2013 | 26.64 | 26.81 | 26.44 | 26.75 | 200,766 | +0.04(+0.13%) |
Apr 11, 2013 | 26.57 | 26.90 | 26.55 | 26.72 | 279,256 | +0.01(+0.05%) |
Apr 10, 2013 | 26.74 | 26.96 | 26.56 | 26.70 | 187,612 | -0.07(-0.27%) |
Apr 09, 2013 | 26.93 | 26.98 | 26.56 | 26.78 | 1,904,848 | +0.01(+0.03%) |
Apr 08, 2013 | 26.82 | 26.87 | 26.50 | 26.77 | 226,209 | +0.21(+0.81%) |
Apr 05, 2013 | 26.25 | 26.63 | 26.21 | 26.55 | 213,373 | +0.05(+0.19%) |
Apr 04, 2013 | 26.45 | 26.70 | 26.45 | 26.50 | 353,750 | +0.01(+0.05%) |
Apr 03, 2013 | 26.81 | 26.96 | 26.43 | 26.49 | 4,290,603 | -1.26(-4.53%) |
Apr 02, 2013 | 27.88 | 28.09 | 27.72 | 27.75 | 210,047 | -0.11(-0.38%) |
Apr 01, 2013 | 28.13 | 28.68 | 27.62 | 27.85 | 235,580 | -0.27(-0.97%) |
Mar 28, 2013 | 28.04 | 28.36 | 27.92 | 28.13 | 202,675 | +0.14(+0.51%) |
Mar 27, 2013 | 28.16 | 28.21 | 27.73 | 27.98 | 190,210 | -0.06(-0.23%) |
Mar 26, 2013 | 27.54 | 28.18 | 27.37 | 28.05 | 213,077 | +0.57(+2.08%) |
Mar 25, 2013 | 27.67 | 27.77 | 27.41 | 27.48 | 228,389 | -0.09(-0.31%) |
Mar 22, 2013 | 27.87 | 27.98 | 27.44 | 27.56 | 407,387 | -0.16(-0.57%) |
Mar 21, 2013 | 27.73 | 28.30 | 27.72 | 27.72 | 170,227 | -0.19(-0.69%) |
Mar 20, 2013 | 27.72 | 28.19 | 27.59 | 27.91 | 193,892 | +0.26(+0.93%) |
Mar 19, 2013 | 27.93 | 27.95 | 27.58 | 27.65 | 510,843 | -0.26(-0.92%) |
Mar 18, 2013 | 27.78 | 28.20 | 27.61 | 27.91 | 421,543 | -0.10(-0.36%) |
Mar 15, 2013 | 28.38 | 28.54 | 27.99 | 28.01 | 515,053 | -0.41(-1.43%) |
Mar 14, 2013 | 28.46 | 28.60 | 28.34 | 28.42 | 242,178 | -0.05(-0.18%) |
Mar 13, 2013 | 28.47 | 28.65 | 28.36 | 28.47 | 254,095 | -0.09(-0.30%) |
Mar 12, 2013 | 28.27 | 28.55 | 28.10 | 28.55 | 212,388 | +0.16(+0.55%) |
Mar 11, 2013 | 27.88 | 28.49 | 27.53 | 28.40 | 373,470 | +0.51(+1.85%) |
Mar 08, 2013 | 27.62 | 28.05 | 27.61 | 27.88 | 391,859 | +0.24(+0.88%) |
Mar 07, 2013 | 27.46 | 27.64 | 27.35 | 27.64 | 392,332 | +0.26(+0.97%) |
Mar 06, 2013 | 27.65 | 27.73 | 27.08 | 27.38 | 657,054 | -0.18(-0.65%) |
Mar 05, 2013 | 27.30 | 27.83 | 27.13 | 27.55 | 361,144 | +0.29(+1.05%) |
Mar 04, 2013 | 26.55 | 27.27 | 26.55 | 27.27 | 211,362 | +0.74(+2.78%) |