Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.37 | 26.65 | 26.24 | 26.52 | 901,083 | +0.22(+0.85%) |
May 30, 2013 | 26.63 | 27.11 | 26.29 | 26.30 | 1,142,775 | -0.16(-0.59%) |
May 29, 2013 | 26.96 | 27.02 | 26.41 | 26.46 | 1,265,780 | -0.51(-1.88%) |
May 28, 2013 | 27.81 | 28.05 | 26.84 | 26.96 | 992,296 | -0.62(-2.24%) |
May 24, 2013 | 27.12 | 27.65 | 26.74 | 27.58 | 1,339,359 | +0.41(+1.51%) |
May 23, 2013 | 26.96 | 27.26 | 25.86 | 27.17 | 938,908 | -0.10(-0.36%) |
May 22, 2013 | 27.90 | 28.07 | 27.19 | 27.27 | 451,463 | -0.63(-2.27%) |
May 21, 2013 | 27.89 | 27.99 | 27.70 | 27.90 | 564,931 | +0.00(+0.02%) |
May 20, 2013 | 27.61 | 28.04 | 27.50 | 27.90 | 656,348 | +0.34(+1.24%) |
May 17, 2013 | 27.87 | 27.97 | 27.47 | 27.56 | 1,047,476 | -0.27(-0.96%) |
May 16, 2013 | 28.32 | 28.52 | 27.82 | 27.82 | 545,749 | -0.41(-1.47%) |
May 15, 2013 | 28.47 | 28.69 | 28.16 | 28.24 | 387,853 | -0.62(-2.16%) |
May 13, 2013 | 28.79 | 28.96 | 28.61 | 28.86 | 812,916 | +0.24(+0.85%) |
May 10, 2013 | 28.32 | 28.70 | 28.32 | 28.62 | 504,097 | +0.29(+1.01%) |
May 09, 2013 | 28.33 | 28.58 | 28.04 | 28.33 | 965,083 | -0.38(-1.34%) |
May 08, 2013 | 28.85 | 29.03 | 28.65 | 28.71 | 524,383 | -0.21(-0.72%) |
May 07, 2013 | 28.74 | 29.07 | 28.63 | 28.92 | 1,281,076 | +0.30(+1.04%) |
May 06, 2013 | 28.60 | 28.82 | 28.49 | 28.63 | 794,738 | -0.02(-0.08%) |
May 03, 2013 | 29.06 | 28.99 | 28.48 | 28.65 | 6,502,352 | -0.34(-1.18%) |
May 02, 2013 | 28.24 | 29.00 | 28.00 | 28.99 | 1,141,713 | +0.65(+2.28%) |
May 01, 2013 | 28.39 | 29.14 | 28.14 | 28.34 | 1,312,102 | -0.03(-0.10%) |
Apr 30, 2013 | 26.02 | 28.52 | 25.82 | 28.37 | 1,959,051 | +2.03(+7.69%) |
Apr 29, 2013 | 26.64 | 26.72 | 26.21 | 26.35 | 431,578 | -0.08(-0.31%) |
Apr 26, 2013 | 26.46 | 26.50 | 26.26 | 26.43 | 357,904 | +0.01(+0.06%) |
Apr 25, 2013 | 26.29 | 26.44 | 26.24 | 26.42 | 271,439 | +0.19(+0.72%) |
Apr 24, 2013 | 26.29 | 26.42 | 26.17 | 26.23 | 259,729 | -0.18(-0.68%) |
Apr 23, 2013 | 26.49 | 26.49 | 26.14 | 26.41 | 315,517 | +0.06(+0.24%) |
Apr 22, 2013 | 26.28 | 26.35 | 26.06 | 26.34 | 298,090 | +0.10(+0.37%) |
Apr 19, 2013 | 25.79 | 26.25 | 25.79 | 26.25 | 190,028 | +0.44(+1.70%) |
Apr 18, 2013 | 26.05 | 26.27 | 25.55 | 25.81 | 631,478 | -0.41(-1.58%) |
Apr 17, 2013 | 26.42 | 26.51 | 26.04 | 26.22 | 500,334 | -0.19(-0.74%) |
Apr 16, 2013 | 26.15 | 26.55 | 26.08 | 26.42 | 316,544 | +0.40(+1.53%) |
Apr 15, 2013 | 26.39 | 26.39 | 25.91 | 26.02 | 639,899 | -0.42(-1.60%) |
Apr 12, 2013 | 26.34 | 26.55 | 26.26 | 26.44 | 235,726 | -0.04(-0.15%) |
Apr 11, 2013 | 26.19 | 26.51 | 26.19 | 26.48 | 298,863 | +0.27(+1.02%) |
Apr 10, 2013 | 26.06 | 26.26 | 25.80 | 26.21 | 298,195 | +0.37(+1.45%) |
Apr 09, 2013 | 26.00 | 26.00 | 25.69 | 25.84 | 188,890 | -0.10(-0.39%) |
Apr 08, 2013 | 25.95 | 25.97 | 25.78 | 25.94 | 179,996 | +0.07(+0.28%) |
Apr 05, 2013 | 25.31 | 26.08 | 25.12 | 25.87 | 452,794 | +0.32(+1.26%) |
Apr 04, 2013 | 25.75 | 25.87 | 25.33 | 25.54 | 405,982 | -0.32(-1.24%) |
Apr 03, 2013 | 26.26 | 26.53 | 25.58 | 25.87 | 624,966 | -0.25(-0.97%) |
Apr 02, 2013 | 26.34 | 26.34 | 26.01 | 26.12 | 327,652 | -0.17(-0.65%) |
Apr 01, 2013 | 26.36 | 26.74 | 26.09 | 26.29 | 482,883 | -0.02(-0.07%) |
Mar 28, 2013 | 26.12 | 26.45 | 26.10 | 26.31 | 448,402 | +0.27(+1.03%) |
Mar 27, 2013 | 25.80 | 26.16 | 25.69 | 26.04 | 417,838 | +0.21(+0.83%) |
Mar 26, 2013 | 25.60 | 25.90 | 25.30 | 25.83 | 445,561 | +0.32(+1.26%) |
Mar 25, 2013 | 25.70 | 25.89 | 25.16 | 25.51 | 465,974 | -0.15(-0.59%) |
Mar 22, 2013 | 25.02 | 25.88 | 25.00 | 25.66 | 436,934 | +0.69(+2.77%) |
Mar 21, 2013 | 24.56 | 25.07 | 24.56 | 24.97 | 481,965 | +0.32(+1.28%) |
Mar 20, 2013 | 24.27 | 24.82 | 24.27 | 24.65 | 462,277 | +0.37(+1.52%) |
Mar 19, 2013 | 24.46 | 24.57 | 24.06 | 24.28 | 536,119 | -0.19(-0.80%) |
Mar 18, 2013 | 24.34 | 24.71 | 24.11 | 24.47 | 500,402 | -0.09(-0.38%) |
Mar 15, 2013 | 24.37 | 24.72 | 24.37 | 24.57 | 920,767 | +0.12(+0.50%) |
Mar 14, 2013 | 24.41 | 24.55 | 24.36 | 24.44 | 499,079 | +0.03(+0.14%) |
Mar 13, 2013 | 24.51 | 24.57 | 24.35 | 24.41 | 493,373 | -0.13(-0.54%) |
Mar 12, 2013 | 24.77 | 24.85 | 24.45 | 24.54 | 278,854 | -0.25(-1.00%) |
Mar 11, 2013 | 24.91 | 24.95 | 24.69 | 24.79 | 337,176 | -0.13(-0.51%) |
Mar 08, 2013 | 25.14 | 25.24 | 24.85 | 24.92 | 467,422 | -0.12(-0.47%) |
Mar 07, 2013 | 25.20 | 25.34 | 24.90 | 25.03 | 470,481 | -0.18(-0.70%) |
Mar 06, 2013 | 25.32 | 25.35 | 24.98 | 25.21 | 735,876 | +0.04(+0.15%) |
Mar 05, 2013 | 25.36 | 25.48 | 25.06 | 25.17 | 475,106 | -0.07(-0.29%) |
Mar 04, 2013 | 25.36 | 25.43 | 25.13 | 25.24 | 594,053 | -0.07(-0.29%) |