Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.29 | 26.33 | 25.71 | 25.71 | 508,150 | -0.62(-2.36%) |
May 30, 2013 | 26.68 | 26.73 | 25.92 | 26.33 | 382,105 | -0.38(-1.41%) |
May 29, 2013 | 26.89 | 27.00 | 26.71 | 26.71 | 155,511 | -0.31(-1.16%) |
May 28, 2013 | 27.01 | 27.32 | 27.01 | 27.02 | 178,791 | +0.28(+1.06%) |
May 24, 2013 | 26.83 | 27.01 | 26.64 | 26.74 | 315,869 | -0.11(-0.40%) |
May 23, 2013 | 27.02 | 27.12 | 26.64 | 26.84 | 609,297 | -0.42(-1.54%) |
May 22, 2013 | 27.73 | 27.77 | 27.15 | 27.27 | 151,884 | -0.38(-1.39%) |
May 21, 2013 | 27.68 | 27.74 | 27.35 | 27.65 | 135,542 | +0.06(+0.23%) |
May 20, 2013 | 27.64 | 27.76 | 27.57 | 27.59 | 188,694 | -0.04(-0.16%) |
May 17, 2013 | 27.70 | 27.83 | 27.41 | 27.63 | 460,670 | +0.11(+0.39%) |
May 16, 2013 | 27.42 | 27.61 | 27.22 | 27.52 | 229,815 | +0.28(+1.04%) |
May 15, 2013 | 27.45 | 27.62 | 27.18 | 27.24 | 514,051 | +0.36(+1.33%) |
May 13, 2013 | 26.71 | 27.01 | 26.66 | 26.88 | 322,101 | +0.23(+0.85%) |
May 10, 2013 | 26.61 | 26.71 | 26.28 | 26.66 | 188,358 | -0.01(-0.05%) |
May 09, 2013 | 26.78 | 26.85 | 26.52 | 26.67 | 161,881 | +0.01(+0.02%) |
May 08, 2013 | 26.61 | 27.00 | 26.30 | 26.66 | 374,407 | +0.11(+0.40%) |
May 07, 2013 | 26.53 | 26.66 | 26.46 | 26.56 | 213,996 | -0.01(-0.02%) |
May 06, 2013 | 26.39 | 26.60 | 26.27 | 26.56 | 374,722 | +0.18(+0.69%) |
May 03, 2013 | 26.39 | 26.41 | 26.24 | 26.38 | 219,471 | +0.14(+0.53%) |
May 02, 2013 | 26.39 | 26.49 | 25.94 | 26.24 | 399,223 | -0.15(-0.57%) |
May 01, 2013 | 26.35 | 26.65 | 26.27 | 26.39 | 315,680 | +0.00(+0.00%) |
Apr 30, 2013 | 26.39 | 26.48 | 26.30 | 26.39 | 197,195 | -0.01(-0.02%) |
Apr 29, 2013 | 26.39 | 26.52 | 26.15 | 26.40 | 216,210 | +0.01(+0.05%) |
Apr 26, 2013 | 26.34 | 26.43 | 26.24 | 26.39 | 155,542 | +0.00(+0.00%) |
Apr 25, 2013 | 26.40 | 26.54 | 26.24 | 26.39 | 164,147 | -0.09(-0.36%) |
Apr 24, 2013 | 26.39 | 26.74 | 26.25 | 26.48 | 153,711 | +0.07(+0.26%) |
Apr 23, 2013 | 26.68 | 27.02 | 26.37 | 26.41 | 429,386 | -0.17(-0.64%) |
Apr 22, 2013 | 26.28 | 26.94 | 26.26 | 26.58 | 412,680 | +0.35(+1.32%) |
Apr 19, 2013 | 26.01 | 26.30 | 25.95 | 26.24 | 366,710 | +0.28(+1.07%) |
Apr 18, 2013 | 25.89 | 26.06 | 25.77 | 25.96 | 227,902 | +0.07(+0.27%) |
Apr 17, 2013 | 25.83 | 26.02 | 25.77 | 25.89 | 216,527 | +0.00(+0.00%) |
Apr 16, 2013 | 25.81 | 25.95 | 25.46 | 25.89 | 335,335 | +0.14(+0.56%) |
Apr 15, 2013 | 25.68 | 25.94 | 25.65 | 25.75 | 193,859 | -0.06(-0.22%) |
Apr 12, 2013 | 25.49 | 25.85 | 25.42 | 25.80 | 234,988 | +0.21(+0.84%) |
Apr 11, 2013 | 25.35 | 25.64 | 25.14 | 25.59 | 382,167 | +0.26(+1.04%) |
Apr 10, 2013 | 25.44 | 25.52 | 25.23 | 25.32 | 211,765 | -0.07(-0.27%) |
Apr 09, 2013 | 25.46 | 25.48 | 25.32 | 25.39 | 152,520 | -0.06(-0.22%) |
Apr 08, 2013 | 25.33 | 25.49 | 25.17 | 25.45 | 165,590 | +0.06(+0.25%) |
Apr 05, 2013 | 25.02 | 25.45 | 24.90 | 25.39 | 306,174 | +0.10(+0.40%) |
Apr 04, 2013 | 25.29 | 25.51 | 25.04 | 25.29 | 639,512 | -0.09(-0.37%) |
Apr 03, 2013 | 25.14 | 25.38 | 24.95 | 25.38 | 613,333 | +0.06(+0.22%) |
Apr 02, 2013 | 25.14 | 25.37 | 24.94 | 25.32 | 325,120 | +0.26(+1.05%) |
Apr 01, 2013 | 24.87 | 25.14 | 24.53 | 25.06 | 770,803 | +0.07(+0.28%) |
Mar 28, 2013 | 24.60 | 25.07 | 24.51 | 24.99 | 319,577 | +0.35(+1.43%) |
Mar 27, 2013 | 24.82 | 24.88 | 24.51 | 24.64 | 184,634 | -0.16(-0.66%) |
Mar 26, 2013 | 24.56 | 24.80 | 24.49 | 24.80 | 239,530 | +0.31(+1.28%) |
Mar 25, 2013 | 24.60 | 24.73 | 24.26 | 24.49 | 354,445 | +0.12(+0.49%) |
Mar 22, 2013 | 24.07 | 24.47 | 23.88 | 24.37 | 297,046 | +0.30(+1.23%) |
Mar 21, 2013 | 24.17 | 24.22 | 23.92 | 24.07 | 169,314 | -0.16(-0.65%) |
Mar 20, 2013 | 24.00 | 24.25 | 23.75 | 24.23 | 904,422 | +0.46(+1.96%) |
Mar 19, 2013 | 23.57 | 23.79 | 23.27 | 23.77 | 263,465 | +0.26(+1.12%) |
Mar 18, 2013 | 23.29 | 23.65 | 23.16 | 23.50 | 294,591 | +0.04(+0.19%) |
Mar 15, 2013 | 23.56 | 23.63 | 23.36 | 23.46 | 473,242 | -0.18(-0.77%) |
Mar 14, 2013 | 23.76 | 23.94 | 23.59 | 23.64 | 128,302 | -0.16(-0.69%) |
Mar 13, 2013 | 23.94 | 23.94 | 23.67 | 23.80 | 151,058 | +0.09(+0.38%) |
Mar 12, 2013 | 23.89 | 24.00 | 23.68 | 23.71 | 236,562 | -0.10(-0.42%) |
Mar 11, 2013 | 24.08 | 24.16 | 23.69 | 23.81 | 354,120 | -0.22(-0.90%) |
Mar 08, 2013 | 23.89 | 24.16 | 23.82 | 24.03 | 151,536 | +0.25(+1.04%) |
Mar 07, 2013 | 23.84 | 24.16 | 23.65 | 23.78 | 169,619 | -0.08(-0.34%) |
Mar 06, 2013 | 23.93 | 23.96 | 23.74 | 23.86 | 225,361 | -0.03(-0.13%) |
Mar 05, 2013 | 23.82 | 23.90 | 23.55 | 23.89 | 203,381 | +0.12(+0.52%) |
Mar 04, 2013 | 23.78 | 23.92 | 23.71 | 23.77 | 634,998 | +0.06(+0.26%) |