Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.84 | 27.84 | 27.52 | 27.52 | 25,486 | -0.18(-0.66%) |
May 30, 2013 | 27.57 | 27.71 | 27.57 | 27.71 | 0 | +0.17(+0.63%) |
May 29, 2013 | 27.74 | 27.74 | 27.51 | 27.53 | 23,146 | -0.39(-1.41%) |
May 28, 2013 | 27.96 | 27.97 | 27.84 | 27.93 | 18,119 | +0.06(+0.21%) |
May 24, 2013 | 27.95 | 27.95 | 27.73 | 27.87 | 0 | -0.11(-0.38%) |
May 23, 2013 | 27.97 | 27.98 | 27.94 | 27.97 | 0 | -0.09(-0.31%) |
May 22, 2013 | 28.10 | 28.10 | 28.02 | 28.06 | 0 | +0.04(+0.13%) |
May 21, 2013 | 28.00 | 28.02 | 27.88 | 28.02 | 0 | -0.12(-0.44%) |
May 20, 2013 | 28.17 | 28.17 | 28.11 | 28.15 | 0 | +0.03(+0.10%) |
May 17, 2013 | 28.12 | 28.13 | 28.12 | 28.12 | 0 | +0.04(+0.13%) |
May 16, 2013 | 28.08 | 28.08 | 28.08 | 28.08 | 11,896 | -0.05(-0.19%) |
May 15, 2013 | 28.11 | 28.16 | 28.02 | 28.14 | 0 | +0.01(+0.02%) |
May 13, 2013 | 28.13 | 28.13 | 28.10 | 28.13 | 0 | +0.05(+0.17%) |
May 10, 2013 | 28.68 | 28.68 | 28.08 | 28.08 | 0 | -0.10(-0.35%) |
May 09, 2013 | 28.19 | 28.19 | 28.18 | 28.18 | 0 | -0.00(-0.01%) |
May 08, 2013 | 28.20 | 28.20 | 28.18 | 28.18 | 0 | +0.06(+0.23%) |
May 07, 2013 | 28.15 | 28.15 | 28.12 | 28.12 | 0 | +0.01(+0.04%) |
May 06, 2013 | 28.11 | 28.11 | 28.10 | 28.11 | 0 | +0.01(+0.04%) |
May 03, 2013 | 27.97 | 28.28 | 27.97 | 28.10 | 0 | +0.11(+0.40%) |
May 02, 2013 | 27.99 | 27.99 | 27.98 | 27.99 | 0 | +0.13(+0.46%) |
May 01, 2013 | 27.84 | 28.07 | 27.82 | 27.86 | 0 | +0.06(+0.21%) |
Apr 30, 2013 | 27.77 | 27.80 | 27.60 | 27.80 | 0 | +0.06(+0.23%) |
Apr 29, 2013 | 27.59 | 27.75 | 27.52 | 27.73 | 130,275 | +0.14(+0.51%) |
Apr 26, 2013 | 27.60 | 27.60 | 27.59 | 27.59 | 5,221 | +0.08(+0.27%) |
Apr 25, 2013 | 27.59 | 27.60 | 27.43 | 27.52 | 0 | +0.03(+0.10%) |
Apr 24, 2013 | 27.52 | 27.54 | 27.49 | 27.49 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 27.49 | 27.52 | 27.37 | 27.49 | 3,094 | -0.03(-0.10%) |
Apr 22, 2013 | 27.46 | 27.59 | 27.46 | 27.52 | 1,394 | +0.07(+0.25%) |
Apr 19, 2013 | 27.57 | 27.57 | 27.42 | 27.45 | 47,346 | +0.01(+0.03%) |
Apr 18, 2013 | 27.46 | 27.49 | 27.44 | 27.44 | 4,228 | +0.00(+0.01%) |
Apr 17, 2013 | 27.44 | 27.49 | 27.40 | 27.44 | 24,629 | +0.06(+0.22%) |
Apr 16, 2013 | 27.41 | 27.46 | 27.38 | 27.38 | 57,997 | -0.05(-0.20%) |
Apr 15, 2013 | 27.44 | 27.44 | 27.43 | 27.43 | 5,658 | -0.03(-0.12%) |
Apr 12, 2013 | 27.53 | 27.53 | 27.44 | 27.46 | 7,223 | +0.03(+0.10%) |
Apr 11, 2013 | 27.46 | 27.49 | 27.38 | 27.44 | 16,467 | +0.26(+0.95%) |
Apr 10, 2013 | 27.22 | 27.22 | 27.18 | 27.18 | 18,270 | -0.05(-0.19%) |
Apr 09, 2013 | 27.32 | 27.32 | 27.23 | 27.23 | 1,702 | -0.02(-0.07%) |
Apr 08, 2013 | 27.17 | 27.25 | 27.17 | 27.25 | 15,887 | -0.07(-0.25%) |
Apr 05, 2013 | 27.22 | 27.32 | 27.21 | 27.32 | 76,591 | +0.09(+0.33%) |
Apr 04, 2013 | 27.26 | 27.26 | 27.18 | 27.23 | 9,123 | -0.04(-0.14%) |
Apr 03, 2013 | 27.21 | 27.69 | 27.16 | 27.26 | 21,668 | +0.03(+0.10%) |
Apr 02, 2013 | 27.14 | 27.45 | 27.14 | 27.24 | 5,624 | +0.10(+0.39%) |
Apr 01, 2013 | 27.05 | 27.19 | 27.05 | 27.13 | 8,307 | -0.02(-0.09%) |
Mar 28, 2013 | 27.32 | 27.64 | 27.02 | 27.16 | 22,839 | -0.07(-0.24%) |
Mar 27, 2013 | 27.62 | 27.65 | 27.22 | 27.22 | 4,563 | +0.05(+0.20%) |
Mar 26, 2013 | 27.17 | 27.17 | 27.14 | 27.17 | 8,829 | +0.00(+0.00%) |
Mar 25, 2013 | 27.16 | 27.25 | 27.15 | 27.17 | 6,623 | +0.07(+0.25%) |
Mar 22, 2013 | 27.13 | 27.13 | 27.09 | 27.10 | 26,471 | -0.07(-0.25%) |
Mar 21, 2013 | 27.21 | 27.35 | 27.16 | 27.17 | 8,364 | -0.02(-0.09%) |
Mar 20, 2013 | 27.18 | 27.61 | 27.18 | 27.19 | 15,270 | +0.01(+0.04%) |
Mar 19, 2013 | 27.17 | 27.22 | 27.17 | 27.18 | 24,363 | +0.01(+0.03%) |
Mar 18, 2013 | 27.27 | 27.28 | 27.17 | 27.17 | 14,545 | +0.07(+0.26%) |
Mar 15, 2013 | 27.14 | 27.14 | 27.04 | 27.10 | 18,216 | -0.09(-0.34%) |
Mar 14, 2013 | 27.17 | 27.19 | 27.17 | 27.19 | 7,063 | +0.08(+0.29%) |
Mar 13, 2013 | 27.18 | 27.22 | 27.11 | 27.12 | 8,690 | +0.03(+0.11%) |
Mar 12, 2013 | 27.21 | 27.21 | 27.07 | 27.09 | 7,740 | +0.02(+0.06%) |
Mar 11, 2013 | 27.25 | 27.25 | 27.07 | 27.07 | 3,903 | +0.01(+0.04%) |
Mar 08, 2013 | 27.23 | 27.23 | 27.01 | 27.06 | 11,054 | +0.09(+0.32%) |
Mar 07, 2013 | 26.96 | 27.08 | 26.96 | 26.97 | 31,888 | +0.05(+0.18%) |
Mar 06, 2013 | 26.98 | 26.98 | 26.90 | 26.93 | 30,648 | -0.02(-0.08%) |
Mar 05, 2013 | 26.95 | 26.95 | 26.95 | 26.95 | 4,647 | -0.00(-0.01%) |
Mar 04, 2013 | 27.14 | 27.14 | 26.93 | 26.95 | 31,600 | +0.02(+0.09%) |