Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.28 | 28.28 | 27.38 | 27.61 | 277,822 | -0.82(-2.90%) |
May 30, 2013 | 28.60 | 28.74 | 28.29 | 28.44 | 120,893 | -0.09(-0.30%) |
May 29, 2013 | 29.04 | 29.16 | 28.48 | 28.52 | 169,238 | -0.75(-2.57%) |
May 28, 2013 | 29.35 | 29.65 | 29.10 | 29.27 | 192,052 | +0.12(+0.40%) |
May 24, 2013 | 29.59 | 29.59 | 28.84 | 29.16 | 117,182 | -0.50(-1.70%) |
May 23, 2013 | 28.65 | 29.67 | 28.43 | 29.66 | 284,967 | +0.84(+2.91%) |
May 22, 2013 | 29.04 | 29.38 | 28.68 | 28.82 | 119,983 | -0.22(-0.77%) |
May 21, 2013 | 28.75 | 29.07 | 28.59 | 29.04 | 200,247 | +0.30(+1.05%) |
May 20, 2013 | 28.71 | 29.12 | 28.71 | 28.74 | 174,505 | -0.07(-0.23%) |
May 17, 2013 | 29.10 | 29.29 | 28.72 | 28.81 | 248,804 | -0.12(-0.41%) |
May 16, 2013 | 28.99 | 29.38 | 28.90 | 28.93 | 143,022 | -0.18(-0.63%) |
May 15, 2013 | 28.89 | 29.33 | 28.84 | 29.11 | 223,291 | +0.02(+0.07%) |
May 13, 2013 | 30.29 | 30.50 | 28.69 | 29.09 | 561,599 | -1.75(-5.67%) |
May 10, 2013 | 29.95 | 30.84 | 29.88 | 30.84 | 264,481 | +0.97(+3.24%) |
May 09, 2013 | 29.91 | 31.28 | 29.59 | 29.87 | 317,562 | +0.09(+0.31%) |
May 08, 2013 | 29.77 | 29.95 | 29.59 | 29.78 | 432,277 | +0.03(+0.09%) |
May 07, 2013 | 28.79 | 29.77 | 28.76 | 29.75 | 349,913 | +0.99(+3.46%) |
May 06, 2013 | 28.97 | 29.05 | 28.59 | 28.76 | 159,295 | -0.29(-0.99%) |
May 03, 2013 | 28.88 | 29.18 | 28.59 | 29.04 | 117,159 | +0.45(+1.58%) |
May 02, 2013 | 28.08 | 28.71 | 27.71 | 28.59 | 220,725 | +0.64(+2.29%) |
May 01, 2013 | 28.65 | 28.65 | 27.88 | 27.95 | 343,066 | -0.71(-2.47%) |
Apr 30, 2013 | 28.53 | 28.66 | 28.49 | 28.66 | 159,459 | +0.18(+0.62%) |
Apr 29, 2013 | 28.36 | 28.53 | 27.70 | 28.48 | 202,110 | +0.16(+0.58%) |
Apr 26, 2013 | 28.29 | 28.37 | 28.09 | 28.32 | 201,398 | +0.02(+0.07%) |
Apr 25, 2013 | 28.30 | 28.48 | 28.01 | 28.30 | 147,549 | -0.01(-0.02%) |
Apr 24, 2013 | 28.51 | 28.64 | 28.04 | 28.30 | 175,906 | -0.29(-1.03%) |
Apr 23, 2013 | 28.17 | 28.95 | 28.17 | 28.60 | 322,140 | +0.58(+2.06%) |
Apr 22, 2013 | 28.10 | 28.14 | 27.85 | 28.02 | 352,900 | -0.01(-0.05%) |
Apr 19, 2013 | 27.91 | 28.17 | 27.90 | 28.04 | 220,030 | +0.12(+0.45%) |
Apr 18, 2013 | 27.98 | 28.15 | 27.69 | 27.91 | 337,110 | -0.09(-0.30%) |
Apr 17, 2013 | 28.39 | 28.55 | 27.96 | 28.00 | 477,616 | -0.52(-1.84%) |
Apr 16, 2013 | 28.11 | 28.57 | 27.97 | 28.52 | 260,381 | +0.53(+1.89%) |
Apr 15, 2013 | 28.39 | 28.68 | 27.92 | 27.99 | 297,090 | -0.48(-1.70%) |
Apr 12, 2013 | 28.19 | 28.51 | 28.17 | 28.48 | 913,554 | +0.27(+0.95%) |
Apr 11, 2013 | 28.49 | 28.56 | 28.10 | 28.21 | 256,820 | -0.27(-0.94%) |
Apr 10, 2013 | 28.23 | 28.53 | 28.12 | 28.48 | 210,046 | +0.30(+1.07%) |
Apr 09, 2013 | 28.29 | 28.40 | 28.09 | 28.17 | 110,995 | -0.01(-0.02%) |
Apr 08, 2013 | 28.04 | 28.18 | 27.83 | 28.18 | 291,519 | +0.14(+0.49%) |
Apr 05, 2013 | 27.82 | 28.28 | 27.82 | 28.04 | 238,222 | -0.16(-0.58%) |
Apr 04, 2013 | 27.79 | 28.21 | 27.79 | 28.21 | 195,907 | +0.49(+1.77%) |
Apr 03, 2013 | 27.54 | 27.89 | 27.45 | 27.72 | 387,921 | +0.20(+0.74%) |
Apr 02, 2013 | 28.24 | 28.51 | 27.29 | 27.51 | 651,630 | -0.65(-2.30%) |
Apr 01, 2013 | 28.10 | 28.29 | 27.89 | 28.16 | 248,781 | +0.07(+0.23%) |
Mar 28, 2013 | 27.87 | 28.23 | 27.64 | 28.10 | 651,919 | +0.29(+1.06%) |
Mar 27, 2013 | 27.62 | 27.83 | 27.49 | 27.80 | 66,871 | -0.01(-0.05%) |
Mar 26, 2013 | 28.02 | 28.13 | 27.62 | 27.81 | 128,280 | -0.10(-0.38%) |
Mar 25, 2013 | 27.56 | 28.00 | 27.47 | 27.92 | 182,530 | +0.41(+1.47%) |
Mar 22, 2013 | 27.51 | 27.73 | 27.24 | 27.51 | 116,374 | +0.02(+0.07%) |
Mar 21, 2013 | 27.40 | 27.69 | 27.31 | 27.49 | 336,042 | -0.12(-0.45%) |
Mar 20, 2013 | 27.31 | 27.63 | 27.23 | 27.62 | 128,440 | +0.39(+1.44%) |
Mar 19, 2013 | 26.98 | 27.43 | 26.98 | 27.23 | 342,721 | +0.25(+0.92%) |
Mar 18, 2013 | 26.45 | 27.30 | 26.45 | 26.98 | 482,227 | +0.33(+1.25%) |
Mar 15, 2013 | 26.42 | 27.51 | 26.32 | 26.64 | 458,202 | +0.26(+0.99%) |
Mar 14, 2013 | 26.49 | 26.56 | 26.30 | 26.38 | 173,027 | +0.04(+0.15%) |
Mar 13, 2013 | 26.31 | 26.51 | 26.29 | 26.34 | 92,523 | +0.01(+0.02%) |
Mar 12, 2013 | 26.20 | 26.34 | 26.05 | 26.34 | 212,129 | +0.14(+0.52%) |
Mar 11, 2013 | 26.21 | 26.34 | 26.14 | 26.20 | 118,904 | -0.09(-0.32%) |
Mar 08, 2013 | 26.23 | 26.40 | 26.08 | 26.28 | 212,153 | +0.18(+0.70%) |
Mar 07, 2013 | 26.48 | 26.55 | 25.97 | 26.10 | 185,541 | -0.42(-1.58%) |
Mar 06, 2013 | 26.56 | 26.67 | 26.41 | 26.52 | 412,016 | +0.10(+0.40%) |
Mar 05, 2013 | 25.90 | 26.44 | 25.76 | 26.41 | 492,269 | +0.72(+2.80%) |
Mar 04, 2013 | 25.26 | 25.71 | 25.19 | 25.69 | 592,161 | +0.44(+1.74%) |