Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.57 | 27.88 | 27.40 | 27.66 | 1,479,546 | +0.00(+0.00%) |
May 30, 2013 | 27.47 | 27.86 | 27.47 | 27.66 | 0 | +0.11(+0.39%) |
May 29, 2013 | 27.79 | 27.88 | 27.44 | 27.55 | 1,094,965 | -0.54(-1.94%) |
May 28, 2013 | 28.03 | 28.24 | 27.77 | 28.10 | 743,319 | +0.35(+1.28%) |
May 24, 2013 | 27.98 | 27.98 | 27.34 | 27.74 | 0 | -0.25(-0.88%) |
May 23, 2013 | 26.85 | 28.05 | 26.85 | 27.99 | 0 | +0.39(+1.41%) |
May 22, 2013 | 27.74 | 28.18 | 27.52 | 27.60 | 0 | -0.16(-0.59%) |
May 21, 2013 | 27.43 | 27.76 | 27.42 | 27.76 | 0 | +0.31(+1.13%) |
May 20, 2013 | 27.41 | 27.57 | 27.35 | 27.45 | 0 | +0.08(+0.28%) |
May 17, 2013 | 27.53 | 27.53 | 27.25 | 27.38 | 0 | -0.03(-0.10%) |
May 16, 2013 | 27.52 | 27.60 | 27.35 | 27.40 | 522,368 | -0.13(-0.49%) |
May 15, 2013 | 27.27 | 27.57 | 27.19 | 27.54 | 0 | +0.33(+1.20%) |
May 13, 2013 | 27.37 | 27.45 | 27.18 | 27.21 | 0 | -0.24(-0.88%) |
May 10, 2013 | 27.51 | 27.58 | 27.38 | 27.45 | 0 | +0.00(+0.00%) |
May 09, 2013 | 27.35 | 27.59 | 27.14 | 27.45 | 0 | -0.05(-0.18%) |
May 08, 2013 | 27.31 | 27.51 | 27.13 | 27.50 | 0 | +0.23(+0.83%) |
May 07, 2013 | 27.14 | 27.35 | 26.96 | 27.28 | 0 | +0.04(+0.13%) |
May 06, 2013 | 27.16 | 27.32 | 27.15 | 27.24 | 0 | +0.04(+0.13%) |
May 03, 2013 | 27.12 | 27.36 | 27.01 | 27.21 | 0 | +0.20(+0.73%) |
May 02, 2013 | 26.62 | 27.06 | 26.55 | 27.01 | 0 | +0.35(+1.30%) |
May 01, 2013 | 26.89 | 26.89 | 26.63 | 26.66 | 0 | -0.20(-0.74%) |
Apr 30, 2013 | 26.62 | 26.87 | 26.50 | 26.86 | 0 | +0.18(+0.66%) |
Apr 29, 2013 | 26.52 | 26.71 | 26.52 | 26.68 | 311,979 | +0.16(+0.61%) |
Apr 26, 2013 | 26.66 | 26.70 | 26.33 | 26.52 | 581,950 | -0.18(-0.69%) |
Apr 25, 2013 | 26.67 | 26.86 | 26.67 | 26.70 | 921,625 | +0.06(+0.21%) |
Apr 24, 2013 | 26.41 | 26.66 | 26.26 | 26.65 | 0 | +0.26(+0.99%) |
Apr 23, 2013 | 26.28 | 26.43 | 26.02 | 26.38 | 588,545 | +0.15(+0.57%) |
Apr 22, 2013 | 26.33 | 26.34 | 26.07 | 26.24 | 497,987 | -0.09(-0.35%) |
Apr 19, 2013 | 25.91 | 26.34 | 25.78 | 26.33 | 669,107 | +0.51(+1.99%) |
Apr 18, 2013 | 25.99 | 26.01 | 25.71 | 25.81 | 773,403 | -0.18(-0.69%) |
Apr 17, 2013 | 26.27 | 26.40 | 25.92 | 25.99 | 1,579,716 | -0.39(-1.48%) |
Apr 16, 2013 | 26.02 | 26.41 | 25.90 | 26.38 | 756,372 | +0.43(+1.66%) |
Apr 15, 2013 | 26.54 | 26.67 | 25.95 | 25.95 | 1,307,655 | -0.43(-1.64%) |
Apr 12, 2013 | 26.36 | 26.55 | 26.30 | 26.38 | 1,373,510 | -0.01(-0.04%) |
Apr 11, 2013 | 26.09 | 26.47 | 25.94 | 26.39 | 1,244,318 | +0.41(+1.57%) |
Apr 10, 2013 | 25.83 | 26.13 | 25.63 | 25.99 | 1,812,255 | +0.21(+0.80%) |
Apr 09, 2013 | 25.70 | 26.16 | 25.38 | 25.78 | 1,914,626 | -0.49(-1.88%) |
Apr 08, 2013 | 25.91 | 26.30 | 25.91 | 26.28 | 639,168 | +0.30(+1.17%) |
Apr 05, 2013 | 25.99 | 26.01 | 25.87 | 25.97 | 655,132 | -0.25(-0.97%) |
Apr 04, 2013 | 26.06 | 26.23 | 25.92 | 26.23 | 905,841 | +0.15(+0.57%) |
Apr 03, 2013 | 26.50 | 26.56 | 25.95 | 26.08 | 1,584,481 | -0.47(-1.75%) |
Apr 02, 2013 | 26.70 | 26.95 | 26.54 | 26.54 | 764,535 | -0.08(-0.32%) |
Apr 01, 2013 | 26.86 | 26.90 | 26.56 | 26.63 | 773,289 | -0.18(-0.66%) |
Mar 28, 2013 | 26.52 | 26.84 | 26.42 | 26.80 | 613,867 | +0.27(+1.04%) |
Mar 27, 2013 | 26.36 | 26.56 | 26.30 | 26.53 | 698,738 | +0.11(+0.43%) |
Mar 26, 2013 | 26.55 | 26.71 | 26.39 | 26.42 | 1,195,837 | -0.01(-0.03%) |
Mar 25, 2013 | 26.67 | 26.74 | 26.37 | 26.42 | 1,033,370 | -0.17(-0.64%) |
Mar 22, 2013 | 26.54 | 26.71 | 26.52 | 26.59 | 814,326 | +0.09(+0.35%) |
Mar 21, 2013 | 26.63 | 26.75 | 26.42 | 26.50 | 956,211 | -0.27(-1.00%) |
Mar 20, 2013 | 26.73 | 26.94 | 26.72 | 26.77 | 1,414,647 | +0.30(+1.12%) |
Mar 19, 2013 | 26.59 | 26.80 | 26.33 | 26.47 | 1,589,190 | +0.39(+1.49%) |
Mar 18, 2013 | 26.01 | 26.25 | 25.93 | 26.09 | 575,448 | -0.13(-0.51%) |
Mar 15, 2013 | 26.28 | 26.35 | 25.94 | 26.22 | 1,913,417 | -0.17(-0.64%) |
Mar 14, 2013 | 26.35 | 26.43 | 26.28 | 26.39 | 685,670 | +0.05(+0.19%) |
Mar 13, 2013 | 26.22 | 26.36 | 26.08 | 26.34 | 717,092 | +0.14(+0.54%) |
Mar 12, 2013 | 26.13 | 26.30 | 26.13 | 26.20 | 573,382 | +0.01(+0.03%) |
Mar 11, 2013 | 25.94 | 26.21 | 25.93 | 26.19 | 692,711 | +0.23(+0.87%) |
Mar 08, 2013 | 25.82 | 25.99 | 25.80 | 25.97 | 367,101 | +0.20(+0.79%) |
Mar 07, 2013 | 25.74 | 25.89 | 25.68 | 25.76 | 504,700 | +0.08(+0.33%) |
Mar 06, 2013 | 25.73 | 25.87 | 25.61 | 25.68 | 296,870 | -0.03(-0.11%) |
Mar 05, 2013 | 25.67 | 25.88 | 25.59 | 25.71 | 616,741 | +0.11(+0.44%) |
Mar 04, 2013 | 25.61 | 25.63 | 25.32 | 25.59 | 863,846 | -0.09(-0.36%) |