Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.74 | 28.11 | 27.57 | 27.66 | 103,838 | -0.30(-1.08%) |
May 30, 2013 | 27.86 | 28.18 | 27.79 | 27.96 | 54,636 | +0.11(+0.41%) |
May 29, 2013 | 27.97 | 28.22 | 27.64 | 27.85 | 58,102 | -0.39(-1.39%) |
May 28, 2013 | 28.47 | 28.66 | 28.15 | 28.24 | 119,948 | +0.22(+0.79%) |
May 24, 2013 | 27.87 | 28.09 | 27.72 | 28.02 | 75,734 | +0.07(+0.26%) |
May 23, 2013 | 27.48 | 28.06 | 27.39 | 27.95 | 74,809 | +0.11(+0.41%) |
May 22, 2013 | 28.58 | 28.59 | 27.65 | 27.83 | 159,494 | -0.75(-2.63%) |
May 21, 2013 | 28.36 | 28.83 | 28.36 | 28.58 | 71,447 | +0.14(+0.49%) |
May 20, 2013 | 28.16 | 28.85 | 28.16 | 28.45 | 134,414 | +0.12(+0.43%) |
May 17, 2013 | 27.74 | 28.40 | 27.61 | 28.32 | 109,646 | +0.79(+2.87%) |
May 16, 2013 | 27.35 | 27.89 | 27.35 | 27.53 | 76,266 | +0.16(+0.60%) |
May 15, 2013 | 27.30 | 27.50 | 27.13 | 27.37 | 105,557 | +0.15(+0.54%) |
May 13, 2013 | 27.52 | 27.55 | 27.17 | 27.22 | 54,350 | -0.27(-0.98%) |
May 10, 2013 | 27.47 | 27.55 | 27.30 | 27.49 | 70,437 | +0.14(+0.51%) |
May 09, 2013 | 27.42 | 27.59 | 27.26 | 27.35 | 73,059 | -0.19(-0.68%) |
May 08, 2013 | 27.21 | 27.54 | 27.08 | 27.54 | 123,095 | +0.17(+0.63%) |
May 07, 2013 | 27.49 | 27.52 | 27.26 | 27.37 | 99,360 | +0.00(+0.00%) |
May 06, 2013 | 27.43 | 27.58 | 27.12 | 27.37 | 260,282 | +0.07(+0.27%) |
May 03, 2013 | 27.04 | 27.60 | 26.65 | 27.30 | 75,770 | +0.64(+2.42%) |
May 02, 2013 | 26.65 | 26.87 | 26.42 | 26.65 | 94,068 | +0.11(+0.43%) |
May 01, 2013 | 27.53 | 27.60 | 26.24 | 26.54 | 254,753 | -1.03(-3.73%) |
Apr 30, 2013 | 28.18 | 28.18 | 26.82 | 27.57 | 185,606 | -0.90(-3.15%) |
Apr 29, 2013 | 28.10 | 28.46 | 27.90 | 28.46 | 87,750 | +0.58(+2.08%) |
Apr 26, 2013 | 27.89 | 28.01 | 27.65 | 27.88 | 72,413 | -0.12(-0.44%) |
Apr 25, 2013 | 28.17 | 28.28 | 27.73 | 28.01 | 171,352 | -0.16(-0.58%) |
Apr 24, 2013 | 27.94 | 28.18 | 27.83 | 28.17 | 43,389 | +0.25(+0.91%) |
Apr 23, 2013 | 27.88 | 27.92 | 27.50 | 27.92 | 69,349 | +0.35(+1.27%) |
Apr 22, 2013 | 27.48 | 27.62 | 26.86 | 27.57 | 103,364 | +0.24(+0.90%) |
Apr 19, 2013 | 26.50 | 27.40 | 26.33 | 27.32 | 128,438 | +0.77(+2.92%) |
Apr 18, 2013 | 27.17 | 27.26 | 26.26 | 26.55 | 114,134 | -0.61(-2.25%) |
Apr 17, 2013 | 27.75 | 27.80 | 26.82 | 27.16 | 153,156 | -0.77(-2.75%) |
Apr 16, 2013 | 27.54 | 28.00 | 27.33 | 27.92 | 158,443 | +0.56(+2.06%) |
Apr 15, 2013 | 28.41 | 28.41 | 27.23 | 27.36 | 129,318 | -1.30(-4.53%) |
Apr 12, 2013 | 28.71 | 28.84 | 28.44 | 28.66 | 78,924 | -0.20(-0.68%) |
Apr 11, 2013 | 29.06 | 29.20 | 28.78 | 28.85 | 42,739 | -0.14(-0.48%) |
Apr 10, 2013 | 28.42 | 29.08 | 28.32 | 28.99 | 69,411 | +0.54(+1.89%) |
Apr 09, 2013 | 28.49 | 28.64 | 28.29 | 28.45 | 67,133 | -0.01(-0.03%) |
Apr 08, 2013 | 28.13 | 28.53 | 27.94 | 28.46 | 64,615 | +0.19(+0.66%) |
Apr 05, 2013 | 28.01 | 28.42 | 27.93 | 28.27 | 121,306 | -0.16(-0.57%) |
Apr 04, 2013 | 28.36 | 28.50 | 28.11 | 28.44 | 65,434 | +0.09(+0.32%) |
Apr 03, 2013 | 28.58 | 28.75 | 28.15 | 28.35 | 135,012 | -0.25(-0.88%) |
Apr 02, 2013 | 28.80 | 28.86 | 28.49 | 28.60 | 127,101 | -0.03(-0.11%) |
Apr 01, 2013 | 28.83 | 29.29 | 28.41 | 28.63 | 240,463 | -0.30(-1.04%) |
Mar 28, 2013 | 29.20 | 29.20 | 28.90 | 28.94 | 70,776 | -0.16(-0.56%) |
Mar 27, 2013 | 29.26 | 29.26 | 28.81 | 29.10 | 60,836 | -0.38(-1.30%) |
Mar 26, 2013 | 29.55 | 29.68 | 29.34 | 29.48 | 44,971 | +0.01(+0.03%) |
Mar 25, 2013 | 29.51 | 29.78 | 29.25 | 29.47 | 139,821 | +0.07(+0.25%) |
Mar 22, 2013 | 29.13 | 29.59 | 29.13 | 29.40 | 345,126 | +0.29(+0.98%) |
Mar 21, 2013 | 28.56 | 29.20 | 28.56 | 29.11 | 588,073 | +0.30(+1.05%) |
Mar 20, 2013 | 28.47 | 28.82 | 28.30 | 28.81 | 189,367 | +0.42(+1.49%) |
Mar 19, 2013 | 28.45 | 28.64 | 28.10 | 28.39 | 82,520 | -0.10(-0.34%) |
Mar 18, 2013 | 28.56 | 28.88 | 28.37 | 28.49 | 175,434 | -0.47(-1.63%) |
Mar 15, 2013 | 28.80 | 29.02 | 28.67 | 28.96 | 270,922 | -0.01(-0.03%) |
Mar 14, 2013 | 28.81 | 29.00 | 28.61 | 28.97 | 257,655 | +0.29(+1.02%) |
Mar 13, 2013 | 28.66 | 28.77 | 28.60 | 28.67 | 147,471 | +0.01(+0.03%) |
Mar 12, 2013 | 28.45 | 28.76 | 28.45 | 28.67 | 102,218 | +0.07(+0.23%) |
Mar 11, 2013 | 28.38 | 28.63 | 28.38 | 28.60 | 154,341 | +0.05(+0.17%) |
Mar 08, 2013 | 28.54 | 28.58 | 28.39 | 28.55 | 198,923 | +0.16(+0.57%) |
Mar 07, 2013 | 28.50 | 28.55 | 28.32 | 28.39 | 136,581 | -0.16(-0.54%) |
Mar 06, 2013 | 28.55 | 28.63 | 28.47 | 28.54 | 165,725 | +0.01(+0.03%) |
Mar 05, 2013 | 28.63 | 28.71 | 28.21 | 28.54 | 184,401 | +0.03(+0.11%) |
Mar 04, 2013 | 28.58 | 28.73 | 28.19 | 28.50 | 133,779 | -0.05(-0.17%) |