Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.39 | 27.48 | 26.82 | 26.85 | 1,688,371 | -0.60(-2.18%) |
May 30, 2013 | 27.51 | 27.61 | 27.39 | 27.45 | 346,491 | +0.01(+0.02%) |
May 29, 2013 | 27.16 | 27.48 | 27.11 | 27.45 | 578,091 | +0.25(+0.94%) |
May 28, 2013 | 27.46 | 27.65 | 27.17 | 27.19 | 788,889 | -0.28(-1.01%) |
May 24, 2013 | 27.67 | 27.67 | 27.18 | 27.47 | 541,264 | -0.31(-1.13%) |
May 23, 2013 | 27.83 | 27.99 | 27.64 | 27.78 | 505,369 | -0.15(-0.53%) |
May 22, 2013 | 28.42 | 28.67 | 27.90 | 27.93 | 660,866 | -0.47(-1.67%) |
May 21, 2013 | 28.02 | 28.80 | 27.99 | 28.41 | 706,552 | +0.53(+1.89%) |
May 20, 2013 | 28.24 | 28.25 | 27.81 | 27.88 | 335,167 | -0.27(-0.97%) |
May 17, 2013 | 27.38 | 28.27 | 27.21 | 28.15 | 680,691 | +0.47(+1.71%) |
May 16, 2013 | 28.05 | 28.07 | 27.55 | 27.68 | 618,591 | -0.40(-1.44%) |
May 15, 2013 | 29.02 | 29.02 | 27.73 | 28.08 | 1,195,439 | -1.16(-3.97%) |
May 13, 2013 | 29.20 | 29.37 | 29.03 | 29.24 | 300,566 | +0.21(+0.73%) |
May 10, 2013 | 29.09 | 29.21 | 28.92 | 29.03 | 357,562 | -0.11(-0.37%) |
May 09, 2013 | 29.56 | 29.69 | 28.97 | 29.14 | 441,767 | -0.32(-1.09%) |
May 08, 2013 | 29.11 | 29.56 | 29.07 | 29.46 | 275,690 | +0.30(+1.04%) |
May 07, 2013 | 29.30 | 29.44 | 29.09 | 29.15 | 326,498 | -0.05(-0.18%) |
May 06, 2013 | 29.25 | 29.32 | 29.04 | 29.21 | 227,987 | +0.05(+0.18%) |
May 03, 2013 | 29.31 | 29.36 | 29.05 | 29.15 | 418,293 | +0.04(+0.12%) |
May 02, 2013 | 29.21 | 29.30 | 29.08 | 29.12 | 353,025 | -0.14(-0.49%) |
May 01, 2013 | 29.30 | 29.32 | 28.93 | 29.26 | 457,455 | +0.02(+0.08%) |
Apr 30, 2013 | 29.28 | 29.32 | 28.97 | 29.24 | 834,447 | -0.11(-0.36%) |
Apr 29, 2013 | 29.39 | 29.49 | 29.27 | 29.34 | 272,781 | +0.11(+0.39%) |
Apr 26, 2013 | 29.02 | 29.28 | 28.98 | 29.23 | 567,522 | +0.25(+0.88%) |
Apr 25, 2013 | 28.99 | 29.06 | 28.73 | 28.98 | 397,239 | +0.12(+0.43%) |
Apr 24, 2013 | 29.02 | 29.15 | 28.71 | 28.85 | 676,043 | -0.20(-0.69%) |
Apr 23, 2013 | 29.37 | 29.63 | 28.70 | 29.05 | 1,290,789 | -1.01(-3.37%) |
Apr 22, 2013 | 30.03 | 30.45 | 29.66 | 30.07 | 847,124 | +0.17(+0.55%) |
Apr 19, 2013 | 29.59 | 29.92 | 29.44 | 29.90 | 505,325 | +0.26(+0.88%) |
Apr 18, 2013 | 29.89 | 29.99 | 29.14 | 29.64 | 921,955 | -0.03(-0.10%) |
Apr 17, 2013 | 30.08 | 30.09 | 29.36 | 29.67 | 1,059,882 | -0.52(-1.71%) |
Apr 16, 2013 | 29.76 | 30.22 | 29.73 | 30.18 | 460,175 | +0.54(+1.82%) |
Apr 15, 2013 | 30.13 | 30.34 | 29.61 | 29.65 | 726,024 | -0.61(-2.02%) |
Apr 12, 2013 | 30.32 | 30.40 | 29.99 | 30.26 | 614,977 | -0.25(-0.84%) |
Apr 11, 2013 | 30.66 | 30.78 | 30.30 | 30.51 | 387,890 | -0.07(-0.23%) |
Apr 10, 2013 | 30.27 | 30.81 | 30.27 | 30.58 | 594,596 | +0.44(+1.45%) |
Apr 09, 2013 | 30.13 | 30.26 | 30.04 | 30.14 | 495,319 | +0.02(+0.06%) |
Apr 08, 2013 | 29.58 | 30.19 | 29.41 | 30.13 | 515,960 | +0.47(+1.58%) |
Apr 05, 2013 | 29.44 | 29.67 | 29.14 | 29.66 | 604,785 | -0.12(-0.40%) |
Apr 04, 2013 | 29.61 | 29.83 | 29.45 | 29.78 | 502,909 | +0.08(+0.26%) |
Apr 03, 2013 | 30.14 | 30.18 | 29.47 | 29.70 | 718,129 | -0.37(-1.22%) |
Apr 02, 2013 | 29.92 | 30.09 | 29.86 | 30.07 | 475,252 | +0.21(+0.71%) |
Apr 01, 2013 | 30.26 | 30.31 | 29.78 | 29.85 | 669,854 | -0.41(-1.35%) |
Mar 28, 2013 | 30.02 | 30.31 | 29.76 | 30.26 | 429,493 | +0.20(+0.67%) |
Mar 27, 2013 | 29.93 | 30.07 | 29.62 | 30.06 | 546,636 | +0.08(+0.26%) |
Mar 26, 2013 | 29.49 | 30.17 | 29.38 | 29.98 | 673,102 | +0.64(+2.18%) |
Mar 25, 2013 | 29.22 | 29.43 | 29.12 | 29.34 | 1,216,234 | +0.30(+1.02%) |
Mar 22, 2013 | 28.87 | 29.17 | 28.61 | 29.05 | 559,146 | +0.36(+1.24%) |
Mar 21, 2013 | 29.43 | 29.78 | 28.61 | 28.69 | 1,163,122 | -0.68(-2.32%) |
Mar 20, 2013 | 29.11 | 29.66 | 29.11 | 29.37 | 643,245 | +0.48(+1.66%) |
Mar 19, 2013 | 28.95 | 29.05 | 28.76 | 28.89 | 712,274 | -0.05(-0.18%) |
Mar 18, 2013 | 28.98 | 29.06 | 28.82 | 28.95 | 506,526 | -0.13(-0.45%) |
Mar 15, 2013 | 29.14 | 29.20 | 28.95 | 29.08 | 549,284 | -0.01(-0.02%) |
Mar 14, 2013 | 28.58 | 29.16 | 28.55 | 29.08 | 658,487 | +0.63(+2.21%) |
Mar 13, 2013 | 28.78 | 28.93 | 28.39 | 28.45 | 493,976 | -0.05(-0.17%) |
Mar 12, 2013 | 28.49 | 28.56 | 28.32 | 28.50 | 612,169 | +0.08(+0.29%) |
Mar 11, 2013 | 28.03 | 28.57 | 27.95 | 28.42 | 647,353 | +0.44(+1.56%) |
Mar 08, 2013 | 27.95 | 28.14 | 27.76 | 27.98 | 522,453 | +0.28(+1.01%) |
Mar 07, 2013 | 28.20 | 28.25 | 27.57 | 27.70 | 483,590 | -0.30(-1.06%) |
Mar 06, 2013 | 28.22 | 28.28 | 27.86 | 28.00 | 577,203 | -0.02(-0.08%) |
Mar 05, 2013 | 27.94 | 28.24 | 27.93 | 28.03 | 511,556 | +0.12(+0.42%) |
Mar 04, 2013 | 27.86 | 27.98 | 27.65 | 27.91 | 325,766 | +0.10(+0.38%) |