Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.37 | 29.03 | 28.34 | 28.44 | 28,365 | -0.12(-0.41%) |
May 30, 2013 | 28.44 | 28.73 | 28.34 | 28.56 | 19,808 | +0.28(+0.99%) |
May 29, 2013 | 28.51 | 28.78 | 27.95 | 28.28 | 23,677 | -0.32(-1.13%) |
May 28, 2013 | 28.60 | 29.31 | 28.50 | 28.60 | 38,092 | +0.25(+0.89%) |
May 24, 2013 | 27.80 | 28.36 | 27.80 | 28.35 | 31,328 | +0.56(+2.03%) |
May 23, 2013 | 27.93 | 28.34 | 27.69 | 27.79 | 62,613 | -0.41(-1.47%) |
May 22, 2013 | 29.01 | 29.22 | 27.97 | 28.20 | 45,798 | -0.88(-3.01%) |
May 21, 2013 | 28.95 | 29.11 | 28.78 | 29.08 | 14,346 | +0.03(+0.09%) |
May 20, 2013 | 28.92 | 29.17 | 28.59 | 29.05 | 40,548 | -0.01(-0.04%) |
May 17, 2013 | 29.02 | 29.42 | 28.90 | 29.06 | 53,552 | +0.06(+0.22%) |
May 16, 2013 | 29.16 | 29.22 | 28.77 | 28.99 | 50,839 | -0.52(-1.77%) |
May 15, 2013 | 29.58 | 29.92 | 29.26 | 29.52 | 76,142 | +0.60(+2.08%) |
May 13, 2013 | 29.32 | 29.37 | 28.77 | 28.91 | 24,075 | -0.42(-1.43%) |
May 10, 2013 | 29.20 | 29.39 | 28.97 | 29.33 | 51,120 | +0.19(+0.65%) |
May 09, 2013 | 29.73 | 30.00 | 28.81 | 29.15 | 57,811 | -0.67(-2.23%) |
May 08, 2013 | 29.31 | 29.95 | 29.28 | 29.81 | 86,111 | +0.40(+1.37%) |
May 07, 2013 | 29.25 | 29.52 | 29.04 | 29.41 | 63,849 | +0.26(+0.90%) |
May 06, 2013 | 29.25 | 29.31 | 28.74 | 29.15 | 63,463 | +0.01(+0.02%) |
May 03, 2013 | 28.28 | 29.33 | 28.15 | 29.14 | 132,086 | +0.99(+3.51%) |
May 02, 2013 | 28.20 | 28.46 | 27.93 | 28.15 | 67,989 | +0.04(+0.13%) |
May 01, 2013 | 28.66 | 28.66 | 28.11 | 28.11 | 94,448 | -0.55(-1.91%) |
Apr 30, 2013 | 28.30 | 28.66 | 28.10 | 28.66 | 51,809 | +0.42(+1.50%) |
Apr 29, 2013 | 28.30 | 28.32 | 27.98 | 28.24 | 37,459 | +0.14(+0.50%) |
Apr 26, 2013 | 28.22 | 28.33 | 27.98 | 28.10 | 53,786 | -0.12(-0.44%) |
Apr 25, 2013 | 27.94 | 28.25 | 27.94 | 28.22 | 45,824 | +0.41(+1.49%) |
Apr 24, 2013 | 28.09 | 28.29 | 27.61 | 27.81 | 58,208 | -0.26(-0.92%) |
Apr 23, 2013 | 27.66 | 28.08 | 27.47 | 28.07 | 74,881 | +0.61(+2.23%) |
Apr 22, 2013 | 27.53 | 27.59 | 26.93 | 27.45 | 43,080 | +0.16(+0.57%) |
Apr 19, 2013 | 26.86 | 27.38 | 26.67 | 27.30 | 39,957 | +0.47(+1.76%) |
Apr 18, 2013 | 26.35 | 26.83 | 26.31 | 26.82 | 45,522 | +0.59(+2.23%) |
Apr 17, 2013 | 26.56 | 26.82 | 25.92 | 26.24 | 39,412 | -0.43(-1.61%) |
Apr 16, 2013 | 26.28 | 26.80 | 26.20 | 26.67 | 57,111 | +0.63(+2.43%) |
Apr 15, 2013 | 27.17 | 27.17 | 25.95 | 26.04 | 58,750 | -1.21(-4.44%) |
Apr 12, 2013 | 27.08 | 27.31 | 26.89 | 27.24 | 51,817 | +0.28(+1.04%) |
Apr 11, 2013 | 27.00 | 27.16 | 26.82 | 26.96 | 27,856 | -0.14(-0.52%) |
Apr 10, 2013 | 26.63 | 27.20 | 26.45 | 27.10 | 36,511 | +0.58(+2.19%) |
Apr 09, 2013 | 26.84 | 26.93 | 26.49 | 26.52 | 38,885 | -0.36(-1.34%) |
Apr 08, 2013 | 27.01 | 27.01 | 26.62 | 26.88 | 35,327 | +0.04(+0.14%) |
Apr 05, 2013 | 26.36 | 27.02 | 26.36 | 26.85 | 68,594 | +0.08(+0.28%) |
Apr 04, 2013 | 26.65 | 26.81 | 26.46 | 26.77 | 69,847 | +0.21(+0.81%) |
Apr 03, 2013 | 26.50 | 26.77 | 26.04 | 26.56 | 85,469 | +0.12(+0.45%) |
Apr 02, 2013 | 26.31 | 26.74 | 26.22 | 26.44 | 31,017 | +0.34(+1.32%) |
Apr 01, 2013 | 26.38 | 26.47 | 25.97 | 26.09 | 28,595 | -0.25(-0.96%) |
Mar 28, 2013 | 26.45 | 26.50 | 26.26 | 26.35 | 47,559 | +0.06(+0.25%) |
Mar 27, 2013 | 26.36 | 26.45 | 26.21 | 26.28 | 46,859 | -0.26(-0.99%) |
Mar 26, 2013 | 26.44 | 26.56 | 26.29 | 26.55 | 47,525 | +0.22(+0.84%) |
Mar 25, 2013 | 26.45 | 26.63 | 26.14 | 26.33 | 54,568 | -0.12(-0.47%) |
Mar 22, 2013 | 26.81 | 26.81 | 26.30 | 26.45 | 39,244 | -0.19(-0.73%) |
Mar 21, 2013 | 26.53 | 26.71 | 26.52 | 26.64 | 26,304 | -0.09(-0.34%) |
Mar 20, 2013 | 26.65 | 26.81 | 26.52 | 26.73 | 26,425 | +0.19(+0.73%) |
Mar 19, 2013 | 26.80 | 26.83 | 26.40 | 26.54 | 41,264 | -0.16(-0.58%) |
Mar 18, 2013 | 26.52 | 26.86 | 26.52 | 26.70 | 37,223 | +0.00(+0.01%) |
Mar 15, 2013 | 26.53 | 26.70 | 26.34 | 26.69 | 88,778 | +0.18(+0.66%) |
Mar 14, 2013 | 26.46 | 26.66 | 26.34 | 26.52 | 47,925 | +0.03(+0.12%) |
Mar 13, 2013 | 26.76 | 26.84 | 26.28 | 26.49 | 61,525 | -0.34(-1.27%) |
Mar 12, 2013 | 26.28 | 26.87 | 26.28 | 26.83 | 69,501 | +0.42(+1.60%) |
Mar 11, 2013 | 26.16 | 26.45 | 26.15 | 26.41 | 47,638 | +0.09(+0.32%) |
Mar 08, 2013 | 26.07 | 26.41 | 25.95 | 26.32 | 36,044 | +0.36(+1.38%) |
Mar 07, 2013 | 25.77 | 25.97 | 25.58 | 25.96 | 30,324 | +0.12(+0.47%) |
Mar 06, 2013 | 25.86 | 25.96 | 25.56 | 25.84 | 40,174 | -0.04(-0.14%) |
Mar 05, 2013 | 25.74 | 25.96 | 25.69 | 25.88 | 44,902 | +0.06(+0.25%) |
Mar 04, 2013 | 25.77 | 25.94 | 25.54 | 25.81 | 42,424 | -0.06(-0.23%) |