Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.62 | 28.09 | 27.41 | 27.60 | 493,573 | -0.17(-0.60%) |
May 30, 2013 | 27.15 | 27.78 | 27.13 | 27.76 | 555,276 | +0.60(+2.22%) |
May 29, 2013 | 26.88 | 27.21 | 26.82 | 27.16 | 424,749 | +0.06(+0.22%) |
May 28, 2013 | 26.76 | 27.15 | 26.71 | 27.10 | 762,312 | +0.61(+2.31%) |
May 24, 2013 | 26.15 | 26.51 | 26.04 | 26.49 | 0 | +0.14(+0.52%) |
May 23, 2013 | 26.53 | 26.76 | 26.07 | 26.35 | 552,744 | -0.33(-1.24%) |
May 22, 2013 | 26.63 | 27.21 | 26.53 | 26.69 | 0 | +0.02(+0.06%) |
May 21, 2013 | 26.77 | 26.90 | 26.63 | 26.67 | 0 | -0.13(-0.48%) |
May 20, 2013 | 26.56 | 27.01 | 26.43 | 26.80 | 0 | +0.26(+0.97%) |
May 17, 2013 | 26.47 | 26.71 | 26.23 | 26.54 | 0 | +0.18(+0.69%) |
May 16, 2013 | 26.55 | 26.68 | 26.19 | 26.36 | 708,640 | -0.18(-0.68%) |
May 15, 2013 | 26.53 | 26.63 | 26.35 | 26.54 | 0 | +0.24(+0.92%) |
May 13, 2013 | 26.55 | 26.58 | 26.10 | 26.30 | 0 | -0.19(-0.71%) |
May 10, 2013 | 26.74 | 26.79 | 26.29 | 26.49 | 0 | -0.52(-1.93%) |
May 09, 2013 | 27.33 | 27.41 | 26.64 | 27.01 | 0 | -0.30(-1.11%) |
May 08, 2013 | 27.46 | 27.56 | 27.13 | 27.31 | 0 | -0.14(-0.52%) |
May 07, 2013 | 27.53 | 27.63 | 27.30 | 27.46 | 0 | +0.02(+0.06%) |
May 06, 2013 | 27.58 | 27.79 | 27.35 | 27.44 | 0 | -0.11(-0.41%) |
May 03, 2013 | 26.78 | 27.78 | 26.29 | 27.55 | 0 | +1.27(+4.82%) |
May 02, 2013 | 26.30 | 26.43 | 26.17 | 26.29 | 0 | +0.17(+0.66%) |
May 01, 2013 | 26.23 | 26.44 | 26.04 | 26.11 | 0 | -0.24(-0.92%) |
Apr 30, 2013 | 25.95 | 26.41 | 25.80 | 26.35 | 1,379,454 | +0.35(+1.36%) |
Apr 29, 2013 | 25.95 | 26.31 | 25.72 | 26.00 | 1,132,786 | +0.28(+1.09%) |
Apr 26, 2013 | 25.55 | 25.80 | 25.58 | 25.72 | 866,197 | +0.14(+0.56%) |
Apr 25, 2013 | 25.64 | 25.85 | 25.38 | 25.58 | 1,139,843 | +0.00(+0.00%) |
Apr 24, 2013 | 25.41 | 25.69 | 25.05 | 25.58 | 1,524,494 | +0.07(+0.27%) |
Apr 23, 2013 | 25.41 | 26.18 | 25.15 | 25.51 | 4,523,752 | -1.58(-5.82%) |
Apr 22, 2013 | 26.80 | 27.69 | 26.47 | 27.09 | 1,044,362 | +0.34(+1.29%) |
Apr 19, 2013 | 26.25 | 26.78 | 26.25 | 26.74 | 535,736 | +0.45(+1.70%) |
Apr 18, 2013 | 26.66 | 26.66 | 26.16 | 26.29 | 655,899 | -0.27(-1.02%) |
Apr 17, 2013 | 26.92 | 27.06 | 26.41 | 26.56 | 726,237 | -0.48(-1.79%) |
Apr 16, 2013 | 27.07 | 27.10 | 26.75 | 27.05 | 570,720 | +0.20(+0.73%) |
Apr 15, 2013 | 27.70 | 27.90 | 26.78 | 26.85 | 693,044 | -0.92(-3.31%) |
Apr 12, 2013 | 27.85 | 28.09 | 27.64 | 27.77 | 375,784 | -0.16(-0.57%) |
Apr 11, 2013 | 27.64 | 28.19 | 27.64 | 27.93 | 399,005 | +0.26(+0.93%) |
Apr 10, 2013 | 27.40 | 27.74 | 27.40 | 27.67 | 502,158 | +0.35(+1.27%) |
Apr 09, 2013 | 27.55 | 27.59 | 27.26 | 27.33 | 328,674 | -0.21(-0.77%) |
Apr 08, 2013 | 27.25 | 27.55 | 27.13 | 27.54 | 320,232 | +0.39(+1.45%) |
Apr 05, 2013 | 26.77 | 27.18 | 26.66 | 27.15 | 555,088 | -0.04(-0.14%) |
Apr 04, 2013 | 27.02 | 27.20 | 26.86 | 27.18 | 416,999 | +0.19(+0.70%) |
Apr 03, 2013 | 27.27 | 27.39 | 26.92 | 26.99 | 543,188 | -0.26(-0.94%) |
Apr 02, 2013 | 27.26 | 27.39 | 26.97 | 27.25 | 1,089,511 | +0.13(+0.47%) |
Apr 01, 2013 | 27.76 | 27.83 | 27.10 | 27.12 | 565,040 | -0.59(-2.11%) |
Mar 28, 2013 | 27.79 | 27.81 | 27.54 | 27.71 | 470,519 | -0.03(-0.11%) |
Mar 27, 2013 | 27.60 | 27.79 | 27.33 | 27.74 | 768,868 | -0.01(-0.03%) |
Mar 26, 2013 | 28.10 | 28.10 | 27.56 | 27.75 | 679,331 | -0.17(-0.62%) |
Mar 25, 2013 | 28.24 | 28.25 | 27.84 | 27.92 | 666,944 | -0.16(-0.56%) |
Mar 22, 2013 | 28.23 | 28.38 | 28.02 | 28.08 | 730,447 | -0.11(-0.40%) |
Mar 21, 2013 | 28.41 | 28.56 | 28.05 | 28.19 | 406,403 | -0.41(-1.42%) |
Mar 20, 2013 | 28.23 | 28.68 | 28.23 | 28.59 | 452,135 | +0.41(+1.44%) |
Mar 19, 2013 | 28.32 | 28.37 | 28.00 | 28.19 | 531,130 | +0.01(+0.03%) |
Mar 18, 2013 | 27.96 | 28.31 | 27.96 | 28.18 | 450,446 | -0.13(-0.45%) |
Mar 15, 2013 | 28.41 | 28.41 | 28.08 | 28.31 | 949,677 | -0.07(-0.24%) |
Mar 14, 2013 | 28.30 | 28.43 | 28.14 | 28.38 | 602,523 | +0.06(+0.21%) |
Mar 13, 2013 | 28.06 | 28.50 | 28.05 | 28.32 | 814,148 | +0.19(+0.67%) |
Mar 12, 2013 | 28.15 | 28.23 | 28.02 | 28.13 | 784,669 | -0.11(-0.37%) |
Mar 11, 2013 | 28.20 | 28.28 | 28.03 | 28.23 | 567,352 | -0.06(-0.21%) |
Mar 08, 2013 | 28.41 | 28.45 | 28.06 | 28.29 | 664,176 | +0.14(+0.48%) |
Mar 07, 2013 | 28.12 | 28.44 | 27.92 | 28.16 | 642,366 | -0.02(-0.08%) |
Mar 06, 2013 | 28.20 | 28.50 | 28.01 | 28.18 | 840,552 | -0.02(-0.08%) |
Mar 05, 2013 | 27.83 | 28.30 | 27.83 | 28.20 | 1,216,486 | +0.43(+1.54%) |
Mar 04, 2013 | 27.26 | 27.97 | 27.18 | 27.78 | 1,178,770 | +0.41(+1.51%) |