Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.98 | 27.19 | 26.74 | 26.98 | 810,426 | -0.21(-0.79%) |
May 30, 2013 | 28.24 | 28.73 | 26.71 | 27.20 | 0 | -0.64(-2.31%) |
May 29, 2013 | 28.43 | 28.63 | 27.77 | 27.84 | 838,996 | -0.60(-2.12%) |
May 28, 2013 | 28.36 | 29.07 | 28.18 | 28.44 | 968,000 | +0.34(+1.21%) |
May 24, 2013 | 28.18 | 28.38 | 27.75 | 28.10 | 0 | -0.36(-1.26%) |
May 23, 2013 | 28.23 | 28.47 | 27.93 | 28.46 | 0 | -0.27(-0.94%) |
May 22, 2013 | 29.34 | 29.80 | 28.46 | 28.73 | 0 | -0.86(-2.90%) |
May 21, 2013 | 29.07 | 29.99 | 28.89 | 29.59 | 0 | +0.71(+2.47%) |
May 20, 2013 | 28.28 | 29.11 | 28.08 | 28.87 | 0 | +0.79(+2.83%) |
May 17, 2013 | 27.01 | 28.17 | 27.01 | 28.08 | 0 | +1.06(+3.94%) |
May 16, 2013 | 26.99 | 27.33 | 26.73 | 27.01 | 1,104,369 | -0.14(-0.53%) |
May 15, 2013 | 27.96 | 28.01 | 27.02 | 27.16 | 0 | -1.40(-4.92%) |
May 13, 2013 | 28.60 | 28.82 | 28.34 | 28.56 | 0 | -0.04(-0.14%) |
May 10, 2013 | 28.37 | 28.64 | 28.02 | 28.60 | 0 | +0.07(+0.25%) |
May 09, 2013 | 29.46 | 29.67 | 28.51 | 28.53 | 0 | -1.02(-3.44%) |
May 08, 2013 | 28.71 | 29.73 | 28.71 | 29.55 | 0 | +0.71(+2.45%) |
May 07, 2013 | 28.18 | 29.01 | 28.18 | 28.84 | 0 | +0.60(+2.11%) |
May 06, 2013 | 27.24 | 28.42 | 27.24 | 28.24 | 0 | +1.10(+4.06%) |
May 03, 2013 | 26.51 | 27.17 | 26.23 | 27.14 | 0 | +0.91(+3.48%) |
May 02, 2013 | 26.20 | 26.42 | 25.96 | 26.23 | 0 | +0.16(+0.61%) |
May 01, 2013 | 26.50 | 26.50 | 26.04 | 26.07 | 0 | -0.45(-1.71%) |
Apr 30, 2013 | 26.49 | 26.63 | 26.19 | 26.52 | 0 | +0.05(+0.18%) |
Apr 29, 2013 | 26.32 | 26.74 | 26.28 | 26.47 | 440,696 | +0.16(+0.60%) |
Apr 26, 2013 | 26.59 | 26.50 | 26.03 | 26.32 | 778,991 | -0.18(-0.69%) |
Apr 25, 2013 | 26.74 | 26.74 | 26.26 | 26.50 | 0 | -0.11(-0.42%) |
Apr 24, 2013 | 26.74 | 26.74 | 26.50 | 26.61 | 0 | -0.02(-0.06%) |
Apr 23, 2013 | 26.93 | 26.96 | 26.43 | 26.63 | 589,644 | +0.05(+0.18%) |
Apr 22, 2013 | 26.59 | 26.65 | 26.16 | 26.58 | 549,493 | +0.16(+0.60%) |
Apr 19, 2013 | 26.39 | 26.47 | 26.08 | 26.42 | 1,285,813 | +0.10(+0.39%) |
Apr 18, 2013 | 27.17 | 27.17 | 25.93 | 26.32 | 2,087,696 | -0.72(-2.67%) |
Apr 17, 2013 | 27.46 | 27.81 | 26.74 | 27.04 | 1,181,067 | -0.78(-2.80%) |
Apr 16, 2013 | 27.41 | 27.86 | 27.41 | 27.82 | 592,265 | +0.56(+2.04%) |
Apr 15, 2013 | 28.19 | 28.25 | 27.04 | 27.26 | 990,943 | -1.00(-3.53%) |
Apr 12, 2013 | 28.57 | 28.61 | 28.18 | 28.26 | 487,862 | -0.41(-1.44%) |
Apr 11, 2013 | 28.93 | 29.23 | 28.62 | 28.67 | 331,373 | -0.35(-1.20%) |
Apr 10, 2013 | 29.36 | 29.54 | 28.97 | 29.02 | 503,174 | -0.20(-0.68%) |
Apr 09, 2013 | 28.18 | 29.24 | 28.18 | 29.22 | 848,501 | +0.89(+3.14%) |
Apr 08, 2013 | 28.20 | 28.57 | 27.86 | 28.33 | 514,696 | +0.10(+0.34%) |
Apr 05, 2013 | 27.93 | 28.35 | 27.66 | 28.24 | 466,517 | +0.06(+0.23%) |
Apr 04, 2013 | 27.82 | 28.17 | 27.68 | 28.17 | 525,768 | +0.30(+1.08%) |
Apr 03, 2013 | 28.86 | 28.89 | 27.59 | 27.87 | 1,377,849 | -1.14(-3.94%) |
Apr 02, 2013 | 29.24 | 29.39 | 28.90 | 29.01 | 501,662 | -0.12(-0.41%) |
Apr 01, 2013 | 29.36 | 29.42 | 28.91 | 29.13 | 463,569 | -0.22(-0.76%) |
Mar 28, 2013 | 29.05 | 29.43 | 28.90 | 29.36 | 856,310 | +0.29(+1.01%) |
Mar 27, 2013 | 29.36 | 29.40 | 28.97 | 29.06 | 599,000 | -0.30(-1.03%) |
Mar 26, 2013 | 29.20 | 29.57 | 28.86 | 29.36 | 984,504 | +0.52(+1.82%) |
Mar 25, 2013 | 27.93 | 28.96 | 27.89 | 28.84 | 1,325,594 | +1.17(+4.22%) |
Mar 22, 2013 | 27.92 | 28.05 | 27.59 | 27.67 | 537,381 | -0.21(-0.74%) |
Mar 21, 2013 | 27.85 | 28.08 | 27.80 | 27.88 | 557,346 | -0.05(-0.17%) |
Mar 20, 2013 | 28.02 | 28.14 | 27.81 | 27.93 | 588,844 | -0.04(-0.14%) |
Mar 19, 2013 | 28.14 | 28.19 | 27.79 | 27.97 | 658,881 | +0.05(+0.17%) |
Mar 18, 2013 | 27.97 | 28.10 | 27.78 | 27.92 | 576,144 | -0.15(-0.54%) |
Mar 15, 2013 | 27.78 | 28.33 | 27.68 | 28.07 | 665,250 | +0.21(+0.77%) |
Mar 14, 2013 | 27.86 | 28.01 | 27.75 | 27.86 | 652,833 | -0.02(-0.09%) |
Mar 13, 2013 | 27.82 | 27.97 | 27.58 | 27.88 | 709,809 | +0.02(+0.06%) |
Mar 12, 2013 | 27.89 | 28.16 | 27.64 | 27.86 | 521,444 | +0.03(+0.11%) |
Mar 11, 2013 | 28.05 | 28.05 | 27.20 | 27.83 | 1,526,978 | -0.18(-0.65%) |
Mar 08, 2013 | 29.15 | 29.20 | 27.87 | 28.01 | 1,754,810 | -1.06(-3.63%) |
Mar 07, 2013 | 28.82 | 29.36 | 28.63 | 29.07 | 836,822 | -0.10(-0.33%) |
Mar 06, 2013 | 29.36 | 29.59 | 28.58 | 29.16 | 1,309,634 | -0.79(-2.62%) |
Mar 05, 2013 | 29.96 | 30.29 | 29.80 | 29.95 | 885,264 | -0.17(-0.55%) |
Mar 04, 2013 | 30.93 | 30.93 | 29.26 | 30.12 | 995,808 | -0.55(-1.79%) |