Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.07 | 27.36 | 26.76 | 26.77 | 1,283,461 | -0.40(-1.48%) |
May 30, 2013 | 27.21 | 27.36 | 26.82 | 27.17 | 0 | +0.11(+0.42%) |
May 29, 2013 | 27.10 | 27.28 | 26.83 | 27.06 | 661,389 | -0.18(-0.67%) |
May 28, 2013 | 26.81 | 27.34 | 26.41 | 27.24 | 1,083,446 | +0.67(+2.53%) |
May 24, 2013 | 26.51 | 26.63 | 26.31 | 26.57 | 0 | -0.08(-0.30%) |
May 23, 2013 | 26.16 | 26.69 | 25.99 | 26.65 | 0 | +0.24(+0.89%) |
May 22, 2013 | 26.69 | 26.93 | 26.35 | 26.41 | 0 | -0.28(-1.05%) |
May 21, 2013 | 26.57 | 26.81 | 26.44 | 26.69 | 0 | +0.04(+0.16%) |
May 20, 2013 | 26.70 | 26.74 | 26.59 | 26.65 | 0 | -0.05(-0.20%) |
May 17, 2013 | 26.51 | 26.74 | 26.34 | 26.70 | 0 | +0.37(+1.39%) |
May 16, 2013 | 26.21 | 26.58 | 25.97 | 26.33 | 925,413 | +0.09(+0.33%) |
May 15, 2013 | 25.71 | 26.27 | 25.62 | 26.24 | 0 | +1.10(+4.38%) |
May 13, 2013 | 25.23 | 25.28 | 25.07 | 25.14 | 0 | -0.11(-0.45%) |
May 10, 2013 | 25.17 | 25.29 | 24.95 | 25.25 | 0 | +0.10(+0.42%) |
May 09, 2013 | 25.35 | 25.46 | 25.05 | 25.15 | 0 | -0.21(-0.83%) |
May 08, 2013 | 25.18 | 25.36 | 25.05 | 25.36 | 0 | +0.17(+0.66%) |
May 07, 2013 | 25.10 | 25.25 | 24.99 | 25.19 | 0 | +0.17(+0.70%) |
May 06, 2013 | 25.04 | 25.25 | 24.93 | 25.02 | 0 | -0.04(-0.17%) |
May 03, 2013 | 25.09 | 25.16 | 24.84 | 25.06 | 0 | +0.23(+0.92%) |
May 02, 2013 | 24.64 | 25.02 | 24.56 | 24.84 | 0 | +0.30(+1.21%) |
May 01, 2013 | 24.92 | 25.20 | 24.53 | 24.54 | 0 | -0.52(-2.09%) |
Apr 30, 2013 | 24.59 | 25.07 | 24.53 | 25.06 | 906,102 | +0.52(+2.10%) |
Apr 29, 2013 | 24.13 | 24.63 | 24.07 | 24.55 | 740,733 | +0.45(+1.85%) |
Apr 26, 2013 | 24.35 | 24.34 | 24.07 | 24.10 | 648,803 | -0.24(-0.97%) |
Apr 25, 2013 | 24.07 | 24.62 | 23.47 | 24.34 | 1,196,553 | -0.52(-2.08%) |
Apr 24, 2013 | 25.09 | 25.30 | 24.56 | 24.85 | 0 | -0.24(-0.94%) |
Apr 23, 2013 | 24.75 | 25.10 | 24.56 | 25.09 | 1,284,683 | +0.53(+2.17%) |
Apr 22, 2013 | 24.46 | 24.58 | 24.06 | 24.56 | 617,936 | +0.25(+1.04%) |
Apr 19, 2013 | 24.11 | 24.45 | 23.96 | 24.30 | 2,019,851 | +0.29(+1.20%) |
Apr 18, 2013 | 24.31 | 24.32 | 23.92 | 24.01 | 700,739 | -0.17(-0.72%) |
Apr 17, 2013 | 24.60 | 24.60 | 24.09 | 24.19 | 847,180 | -0.56(-2.26%) |
Apr 16, 2013 | 24.54 | 24.77 | 24.23 | 24.75 | 691,223 | +0.43(+1.76%) |
Apr 15, 2013 | 25.12 | 25.24 | 24.28 | 24.32 | 799,418 | -0.88(-3.50%) |
Apr 12, 2013 | 25.14 | 25.24 | 25.02 | 25.20 | 475,813 | +0.00(+0.00%) |
Apr 11, 2013 | 25.27 | 25.32 | 25.07 | 25.20 | 756,036 | -0.03(-0.14%) |
Apr 10, 2013 | 24.97 | 25.25 | 24.84 | 25.24 | 1,031,731 | +0.40(+1.62%) |
Apr 09, 2013 | 25.09 | 25.12 | 24.70 | 24.84 | 672,654 | -0.15(-0.59%) |
Apr 08, 2013 | 24.54 | 24.98 | 24.49 | 24.98 | 579,984 | +0.39(+1.60%) |
Apr 05, 2013 | 24.29 | 24.59 | 24.00 | 24.59 | 689,086 | +0.07(+0.29%) |
Apr 04, 2013 | 24.35 | 24.56 | 24.28 | 24.52 | 519,037 | +0.17(+0.68%) |
Apr 03, 2013 | 24.88 | 24.88 | 24.14 | 24.35 | 1,010,182 | -0.53(-2.14%) |
Apr 02, 2013 | 24.90 | 25.02 | 24.70 | 24.89 | 770,681 | +0.03(+0.14%) |
Apr 01, 2013 | 25.14 | 25.29 | 24.83 | 24.85 | 419,406 | -0.38(-1.49%) |
Mar 28, 2013 | 25.06 | 25.34 | 24.98 | 25.23 | 718,139 | +0.20(+0.80%) |
Mar 27, 2013 | 25.04 | 25.29 | 24.85 | 25.03 | 546,151 | -0.20(-0.80%) |
Mar 26, 2013 | 25.02 | 25.25 | 24.85 | 25.23 | 491,890 | +0.37(+1.48%) |
Mar 25, 2013 | 25.19 | 25.25 | 24.77 | 24.86 | 779,169 | -0.17(-0.70%) |
Mar 22, 2013 | 25.01 | 25.09 | 24.90 | 25.04 | 1,007,555 | +0.14(+0.56%) |
Mar 21, 2013 | 25.24 | 25.36 | 24.82 | 24.90 | 644,619 | -0.49(-1.93%) |
Mar 20, 2013 | 25.29 | 25.47 | 25.19 | 25.39 | 560,304 | +0.29(+1.15%) |
Mar 19, 2013 | 25.23 | 25.39 | 24.97 | 25.10 | 737,257 | -0.12(-0.49%) |
Mar 18, 2013 | 25.06 | 25.46 | 24.85 | 25.22 | 575,159 | -0.19(-0.76%) |
Mar 15, 2013 | 25.46 | 25.50 | 25.25 | 25.41 | 828,780 | -0.03(-0.10%) |
Mar 14, 2013 | 25.43 | 25.56 | 25.32 | 25.44 | 787,796 | +0.12(+0.48%) |
Mar 13, 2013 | 25.31 | 25.38 | 25.23 | 25.32 | 588,738 | +0.07(+0.28%) |
Mar 12, 2013 | 25.36 | 25.37 | 25.21 | 25.25 | 720,392 | -0.10(-0.38%) |
Mar 11, 2013 | 25.30 | 25.36 | 25.26 | 25.34 | 581,960 | +0.05(+0.21%) |
Mar 08, 2013 | 25.31 | 25.36 | 25.08 | 25.29 | 581,716 | +0.13(+0.52%) |
Mar 07, 2013 | 25.25 | 25.32 | 25.05 | 25.16 | 595,020 | -0.05(-0.21%) |
Mar 06, 2013 | 25.33 | 25.36 | 25.13 | 25.21 | 681,497 | +0.00(+0.00%) |
Mar 05, 2013 | 25.25 | 25.35 | 25.09 | 25.21 | 1,052,958 | +0.09(+0.35%) |
Mar 04, 2013 | 24.64 | 25.14 | 24.60 | 25.12 | 859,253 | +0.38(+1.56%) |