Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.04 | 28.10 | 27.79 | 27.88 | 149,954 | -0.49(-1.72%) |
May 30, 2013 | 28.14 | 28.41 | 28.13 | 28.37 | 89,865 | +0.35(+1.24%) |
May 29, 2013 | 28.02 | 28.09 | 27.85 | 28.02 | 137,404 | -0.26(-0.93%) |
May 28, 2013 | 28.39 | 28.58 | 28.22 | 28.29 | 102,628 | -0.07(-0.26%) |
May 24, 2013 | 28.21 | 28.40 | 28.16 | 28.36 | 97,509 | -0.30(-1.04%) |
May 23, 2013 | 28.47 | 28.77 | 28.42 | 28.66 | 225,234 | +0.34(+1.19%) |
May 22, 2013 | 28.56 | 28.91 | 28.31 | 28.32 | 167,664 | -0.02(-0.09%) |
May 21, 2013 | 28.14 | 28.44 | 28.08 | 28.35 | 197,373 | +0.19(+0.67%) |
May 20, 2013 | 27.62 | 28.47 | 27.60 | 28.16 | 641,054 | +0.59(+2.16%) |
May 17, 2013 | 27.33 | 27.62 | 27.25 | 27.56 | 216,173 | -0.07(-0.27%) |
May 16, 2013 | 27.62 | 27.79 | 27.53 | 27.64 | 146,209 | -0.03(-0.12%) |
May 15, 2013 | 27.80 | 27.86 | 27.64 | 27.67 | 752,546 | -0.86(-3.01%) |
May 13, 2013 | 28.75 | 28.76 | 28.53 | 28.53 | 207,107 | -0.47(-1.63%) |
May 10, 2013 | 28.73 | 29.06 | 28.65 | 29.00 | 353,468 | +0.20(+0.71%) |
May 09, 2013 | 28.80 | 28.94 | 28.71 | 28.80 | 179,616 | +0.32(+1.11%) |
May 08, 2013 | 28.24 | 28.49 | 28.23 | 28.48 | 105,903 | +0.35(+1.24%) |
May 07, 2013 | 28.20 | 28.27 | 28.13 | 28.13 | 94,158 | +0.02(+0.06%) |
May 06, 2013 | 28.10 | 28.18 | 27.90 | 28.11 | 250,219 | +0.72(+2.61%) |
May 03, 2013 | 27.62 | 27.64 | 27.31 | 27.40 | 402,499 | -0.24(-0.88%) |
May 02, 2013 | 27.81 | 27.83 | 27.52 | 27.64 | 107,070 | -0.21(-0.76%) |
May 01, 2013 | 27.81 | 28.01 | 27.52 | 27.85 | 85,407 | -0.03(-0.12%) |
Apr 30, 2013 | 27.53 | 28.14 | 27.49 | 27.88 | 219,396 | -0.17(-0.61%) |
Apr 29, 2013 | 27.91 | 28.10 | 27.85 | 28.06 | 110,820 | +0.06(+0.20%) |
Apr 26, 2013 | 27.78 | 28.00 | 27.92 | 28.00 | 206,198 | -0.15(-0.55%) |
Apr 25, 2013 | 28.01 | 28.15 | 27.97 | 28.15 | 173,977 | -0.08(-0.29%) |
Apr 24, 2013 | 28.18 | 28.29 | 28.09 | 28.23 | 79,894 | -0.04(-0.14%) |
Apr 23, 2013 | 28.23 | 28.40 | 28.21 | 28.28 | 123,315 | -0.15(-0.54%) |
Apr 22, 2013 | 28.23 | 28.63 | 28.15 | 28.43 | 198,331 | +0.15(+0.52%) |
Apr 19, 2013 | 28.20 | 28.33 | 28.06 | 28.28 | 206,548 | +0.15(+0.52%) |
Apr 18, 2013 | 28.28 | 28.32 | 28.09 | 28.14 | 114,299 | -0.33(-1.17%) |
Apr 17, 2013 | 28.67 | 28.70 | 28.36 | 28.47 | 117,034 | -0.61(-2.10%) |
Apr 16, 2013 | 29.20 | 29.23 | 28.82 | 29.08 | 178,745 | +0.18(+0.62%) |
Apr 15, 2013 | 29.18 | 29.36 | 28.89 | 28.90 | 107,252 | -0.35(-1.20%) |
Apr 12, 2013 | 29.19 | 29.31 | 29.15 | 29.25 | 75,966 | -0.11(-0.36%) |
Apr 11, 2013 | 29.22 | 29.40 | 29.20 | 29.36 | 135,314 | +0.09(+0.31%) |
Apr 10, 2013 | 28.99 | 29.33 | 28.96 | 29.27 | 139,184 | +0.09(+0.31%) |
Apr 09, 2013 | 29.18 | 29.28 | 28.97 | 29.18 | 104,291 | -0.04(-0.14%) |
Apr 08, 2013 | 29.16 | 29.24 | 28.93 | 29.22 | 287,145 | +0.07(+0.22%) |
Apr 05, 2013 | 29.11 | 29.15 | 28.95 | 29.15 | 259,027 | -0.09(-0.31%) |
Apr 04, 2013 | 29.18 | 29.45 | 28.98 | 29.24 | 403,694 | +0.94(+3.34%) |
Apr 03, 2013 | 28.33 | 28.44 | 28.21 | 28.30 | 230,495 | +0.30(+1.08%) |
Apr 02, 2013 | 28.02 | 28.21 | 28.00 | 28.00 | 194,337 | +0.48(+1.75%) |
Apr 01, 2013 | 27.02 | 27.54 | 27.02 | 27.52 | 333,083 | -0.04(-0.15%) |
Mar 28, 2013 | 27.48 | 27.62 | 27.43 | 27.56 | 125,024 | +0.04(+0.15%) |
Mar 27, 2013 | 27.26 | 27.55 | 27.14 | 27.52 | 74,103 | +0.12(+0.45%) |
Mar 26, 2013 | 27.42 | 27.43 | 27.27 | 27.40 | 90,124 | -0.02(-0.06%) |
Mar 25, 2013 | 27.49 | 27.59 | 27.33 | 27.41 | 114,800 | -0.12(-0.44%) |
Mar 22, 2013 | 27.49 | 27.67 | 27.43 | 27.53 | 187,279 | +0.32(+1.17%) |
Mar 21, 2013 | 27.14 | 27.40 | 27.12 | 27.22 | 144,848 | -0.18(-0.65%) |
Mar 20, 2013 | 27.40 | 27.43 | 27.30 | 27.40 | 289,122 | +0.18(+0.66%) |
Mar 19, 2013 | 27.30 | 27.40 | 27.03 | 27.22 | 247,308 | -0.06(-0.21%) |
Mar 18, 2013 | 27.33 | 27.45 | 27.23 | 27.27 | 234,238 | -0.45(-1.61%) |
Mar 15, 2013 | 27.75 | 27.85 | 27.65 | 27.72 | 302,517 | +0.24(+0.89%) |
Mar 14, 2013 | 27.30 | 27.52 | 26.96 | 27.48 | 160,829 | +0.29(+1.08%) |
Mar 13, 2013 | 27.21 | 27.24 | 27.06 | 27.18 | 83,647 | -0.28(-1.04%) |
Mar 12, 2013 | 27.56 | 27.62 | 27.45 | 27.47 | 108,788 | +0.02(+0.09%) |
Mar 11, 2013 | 27.31 | 27.48 | 27.30 | 27.45 | 138,722 | +0.33(+1.20%) |
Mar 08, 2013 | 26.97 | 27.15 | 26.88 | 27.12 | 500,271 | -0.38(-1.39%) |
Mar 07, 2013 | 27.48 | 27.61 | 27.46 | 27.50 | 176,917 | -0.23(-0.82%) |
Mar 06, 2013 | 27.62 | 27.76 | 27.55 | 27.73 | 205,638 | -0.07(-0.23%) |
Mar 05, 2013 | 27.62 | 27.80 | 27.53 | 27.80 | 200,696 | +0.01(+0.03%) |
Mar 04, 2013 | 27.54 | 27.80 | 27.53 | 27.79 | 152,229 | -0.11(-0.41%) |