Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.22 | 27.57 | 26.95 | 27.16 | 1,516,114 | -0.21(-0.77%) |
May 30, 2013 | 26.96 | 27.51 | 26.92 | 27.37 | 0 | +0.44(+1.63%) |
May 29, 2013 | 26.62 | 27.00 | 26.22 | 26.93 | 2,289,853 | +0.03(+0.11%) |
May 28, 2013 | 27.05 | 27.63 | 26.81 | 26.90 | 1,085,499 | -0.14(-0.52%) |
May 24, 2013 | 26.99 | 27.16 | 26.75 | 27.04 | 0 | -0.18(-0.66%) |
May 23, 2013 | 27.01 | 27.56 | 26.70 | 27.22 | 0 | -0.52(-1.87%) |
May 22, 2013 | 28.80 | 28.95 | 27.43 | 27.74 | 0 | -1.11(-3.85%) |
May 21, 2013 | 29.27 | 29.36 | 28.46 | 28.85 | 0 | -0.41(-1.40%) |
May 20, 2013 | 29.19 | 29.48 | 28.97 | 29.26 | 4,158,153 | +0.25(+0.86%) |
May 17, 2013 | 27.90 | 29.12 | 27.77 | 29.01 | 0 | +0.99(+3.53%) |
May 16, 2013 | 27.55 | 28.12 | 27.29 | 28.02 | 4,519,933 | +0.80(+2.94%) |
May 15, 2013 | 26.72 | 27.28 | 26.71 | 27.22 | 0 | +0.82(+3.11%) |
May 13, 2013 | 26.61 | 26.72 | 26.05 | 26.40 | 0 | -0.31(-1.16%) |
May 10, 2013 | 27.05 | 27.23 | 26.50 | 26.71 | 0 | -0.23(-0.85%) |
May 09, 2013 | 27.14 | 27.32 | 26.51 | 26.94 | 0 | -0.08(-0.30%) |
May 08, 2013 | 27.04 | 27.67 | 26.91 | 27.02 | 3,065,085 | +0.12(+0.45%) |
May 07, 2013 | 26.00 | 27.10 | 25.90 | 26.90 | 3,452,319 | +0.75(+2.87%) |
May 06, 2013 | 25.97 | 26.31 | 25.80 | 26.15 | 0 | +0.30(+1.16%) |
May 03, 2013 | 25.99 | 26.02 | 25.84 | 25.85 | 0 | -0.01(-0.04%) |
May 02, 2013 | 25.48 | 25.97 | 25.36 | 25.86 | 0 | +0.50(+1.97%) |
May 01, 2013 | 25.97 | 25.97 | 25.07 | 25.36 | 0 | -0.38(-1.48%) |
Apr 30, 2013 | 25.39 | 25.92 | 25.39 | 25.74 | 0 | -0.02(-0.08%) |
Apr 29, 2013 | 25.00 | 25.83 | 24.94 | 25.76 | 2,173,858 | +0.68(+2.71%) |
Apr 26, 2013 | 24.50 | 25.30 | 24.48 | 25.08 | 3,069,701 | +0.14(+0.56%) |
Apr 25, 2013 | 23.30 | 25.33 | 23.12 | 24.94 | 8,290,583 | +3.49(+16.27%) |
Apr 24, 2013 | 20.51 | 21.59 | 20.51 | 21.45 | 0 | +1.09(+5.35%) |
Apr 23, 2013 | 20.07 | 20.46 | 19.95 | 20.36 | 1,978,057 | +0.29(+1.44%) |
Apr 22, 2013 | 20.24 | 20.40 | 19.93 | 20.07 | 3,315,257 | -0.03(-0.15%) |
Apr 19, 2013 | 20.62 | 20.75 | 20.08 | 20.10 | 1,970,499 | -0.49(-2.38%) |
Apr 18, 2013 | 20.50 | 20.76 | 20.40 | 20.59 | 1,529,393 | +0.09(+0.44%) |
Apr 17, 2013 | 20.69 | 20.75 | 20.33 | 20.50 | 2,623,017 | -0.46(-2.19%) |
Apr 16, 2013 | 20.69 | 21.05 | 20.26 | 20.96 | 5,184,330 | +0.56(+2.75%) |
Apr 15, 2013 | 22.38 | 22.38 | 20.26 | 20.40 | 5,727,609 | -2.13(-9.46%) |
Apr 12, 2013 | 22.64 | 22.80 | 22.46 | 22.53 | 1,341,793 | -0.21(-0.92%) |
Apr 11, 2013 | 22.90 | 22.92 | 22.54 | 22.74 | 1,958,482 | -0.11(-0.48%) |
Apr 10, 2013 | 22.78 | 22.97 | 22.57 | 22.85 | 2,387,748 | +0.14(+0.62%) |
Apr 09, 2013 | 22.71 | 22.84 | 22.47 | 22.71 | 1,502,297 | +0.00(+0.00%) |
Apr 08, 2013 | 22.83 | 23.00 | 22.66 | 22.71 | 678,316 | -0.06(-0.26%) |
Apr 05, 2013 | 22.54 | 22.86 | 22.50 | 22.77 | 1,446,293 | -0.07(-0.31%) |
Apr 04, 2013 | 23.22 | 23.22 | 22.71 | 22.84 | 1,549,809 | -0.29(-1.25%) |
Apr 03, 2013 | 23.40 | 23.41 | 22.96 | 23.13 | 1,518,865 | -0.21(-0.90%) |
Apr 02, 2013 | 23.16 | 23.59 | 22.98 | 23.34 | 1,448,240 | +0.48(+2.10%) |
Apr 01, 2013 | 23.04 | 23.36 | 22.73 | 22.86 | 1,148,702 | -0.28(-1.21%) |
Mar 28, 2013 | 23.36 | 23.39 | 22.85 | 23.14 | 1,651,732 | -0.32(-1.36%) |
Mar 27, 2013 | 22.75 | 23.60 | 22.54 | 23.46 | 3,698,223 | +0.58(+2.53%) |
Mar 26, 2013 | 22.87 | 23.26 | 22.60 | 22.88 | 1,498,666 | -0.01(-0.04%) |
Mar 25, 2013 | 22.98 | 23.45 | 22.69 | 22.89 | 2,003,760 | +0.08(+0.35%) |
Mar 22, 2013 | 22.52 | 23.03 | 22.52 | 22.81 | 1,725,046 | +0.26(+1.15%) |
Mar 21, 2013 | 22.61 | 22.85 | 22.44 | 22.55 | 889,012 | -0.24(-1.05%) |
Mar 20, 2013 | 22.73 | 22.93 | 22.55 | 22.79 | 1,702,231 | +0.26(+1.15%) |
Mar 19, 2013 | 22.83 | 22.83 | 21.14 | 22.53 | 3,955,474 | -0.29(-1.27%) |
Mar 18, 2013 | 23.28 | 23.37 | 22.57 | 22.82 | 1,921,640 | -0.75(-3.16%) |
Mar 15, 2013 | 23.83 | 23.98 | 23.27 | 23.57 | 2,143,468 | -0.27(-1.15%) |
Mar 14, 2013 | 24.04 | 24.15 | 23.69 | 23.84 | 2,597,700 | -0.24(-1.00%) |
Mar 13, 2013 | 23.59 | 24.29 | 23.49 | 24.08 | 14,873,671 | +1.05(+4.56%) |
Mar 12, 2013 | 23.50 | 23.99 | 22.96 | 23.03 | 5,037,293 | -2.00(-7.99%) |
Mar 11, 2013 | 24.84 | 25.30 | 24.50 | 25.03 | 1,586,500 | +0.11(+0.44%) |
Mar 08, 2013 | 24.58 | 25.03 | 24.32 | 24.92 | 1,698,579 | +0.50(+2.05%) |
Mar 07, 2013 | 24.17 | 24.53 | 23.99 | 24.42 | 810,291 | +0.18(+0.74%) |
Mar 06, 2013 | 24.42 | 24.42 | 23.98 | 24.24 | 944,546 | -0.06(-0.25%) |
Mar 05, 2013 | 23.65 | 24.33 | 23.58 | 24.30 | 1,741,647 | +0.99(+4.25%) |
Mar 04, 2013 | 23.23 | 23.38 | 22.73 | 23.31 | 1,509,415 | +0.06(+0.26%) |