Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.11 | 26.34 | 25.74 | 25.92 | 602,977 | -0.21(-0.81%) |
May 30, 2013 | 26.41 | 26.55 | 25.39 | 26.13 | 0 | -0.33(-1.26%) |
May 29, 2013 | 26.83 | 26.87 | 25.82 | 26.47 | 1,034,949 | -0.60(-2.22%) |
May 28, 2013 | 27.40 | 27.50 | 26.95 | 27.07 | 614,329 | -0.30(-1.08%) |
May 24, 2013 | 26.98 | 27.45 | 26.95 | 27.36 | 0 | +0.19(+0.70%) |
May 23, 2013 | 26.87 | 27.30 | 26.73 | 27.17 | 268,146 | -0.05(-0.17%) |
May 22, 2013 | 27.69 | 27.93 | 26.89 | 27.22 | 0 | -0.30(-1.08%) |
May 21, 2013 | 27.16 | 27.84 | 27.06 | 27.52 | 0 | +0.47(+1.74%) |
May 20, 2013 | 26.73 | 27.22 | 26.67 | 27.05 | 0 | +0.16(+0.59%) |
May 17, 2013 | 27.17 | 27.40 | 26.83 | 26.89 | 0 | -0.23(-0.84%) |
May 16, 2013 | 26.73 | 27.44 | 26.70 | 27.11 | 549,605 | +0.38(+1.42%) |
May 15, 2013 | 26.88 | 27.03 | 26.35 | 26.73 | 1,104,053 | -0.91(-3.29%) |
May 13, 2013 | 27.48 | 27.81 | 27.25 | 27.65 | 0 | -0.01(-0.03%) |
May 10, 2013 | 27.76 | 28.09 | 27.34 | 27.65 | 0 | -0.31(-1.11%) |
May 09, 2013 | 27.85 | 28.00 | 27.14 | 27.96 | 1,135,826 | -0.03(-0.11%) |
May 08, 2013 | 27.71 | 28.06 | 27.32 | 27.99 | 0 | -0.02(-0.08%) |
May 07, 2013 | 28.37 | 28.56 | 27.77 | 28.02 | 0 | -0.30(-1.07%) |
May 06, 2013 | 28.00 | 28.43 | 27.57 | 28.32 | 0 | +0.35(+1.25%) |
May 03, 2013 | 28.28 | 28.25 | 27.83 | 27.97 | 0 | +0.12(+0.44%) |
May 02, 2013 | 27.57 | 28.20 | 27.57 | 27.85 | 0 | +0.44(+1.61%) |
May 01, 2013 | 28.31 | 28.31 | 27.18 | 27.41 | 0 | -0.74(-2.62%) |
Apr 30, 2013 | 28.25 | 28.33 | 28.03 | 28.15 | 777,850 | -0.09(-0.32%) |
Apr 29, 2013 | 28.18 | 28.40 | 28.12 | 28.24 | 974,276 | +0.16(+0.56%) |
Apr 26, 2013 | 28.12 | 28.13 | 27.62 | 28.08 | 588,476 | +0.06(+0.21%) |
Apr 25, 2013 | 28.01 | 28.10 | 27.96 | 28.02 | 623,987 | +0.17(+0.62%) |
Apr 24, 2013 | 27.95 | 27.99 | 27.80 | 27.85 | 0 | -0.04(-0.16%) |
Apr 23, 2013 | 27.95 | 28.03 | 27.80 | 27.89 | 780,698 | +0.21(+0.75%) |
Apr 22, 2013 | 27.66 | 27.85 | 27.43 | 27.68 | 391,515 | +0.13(+0.49%) |
Apr 19, 2013 | 27.18 | 27.68 | 27.17 | 27.55 | 276,790 | +0.42(+1.54%) |
Apr 18, 2013 | 27.01 | 27.20 | 26.54 | 27.13 | 355,350 | +0.13(+0.47%) |
Apr 17, 2013 | 27.48 | 27.48 | 26.80 | 27.01 | 266,675 | -0.48(-1.76%) |
Apr 16, 2013 | 26.86 | 27.59 | 26.85 | 27.49 | 386,748 | +0.80(+2.99%) |
Apr 15, 2013 | 27.39 | 27.39 | 26.36 | 26.69 | 641,568 | -0.69(-2.53%) |
Apr 12, 2013 | 27.32 | 27.55 | 27.10 | 27.39 | 442,654 | -0.10(-0.38%) |
Apr 11, 2013 | 27.73 | 27.77 | 27.32 | 27.49 | 528,056 | -0.12(-0.43%) |
Apr 10, 2013 | 27.84 | 27.84 | 27.29 | 27.61 | 572,476 | -0.04(-0.16%) |
Apr 09, 2013 | 27.47 | 27.95 | 27.34 | 27.65 | 667,005 | +0.32(+1.17%) |
Apr 08, 2013 | 26.91 | 27.41 | 26.84 | 27.33 | 662,429 | +0.60(+2.23%) |
Apr 05, 2013 | 26.27 | 26.80 | 25.94 | 26.74 | 503,116 | +0.22(+0.81%) |
Apr 04, 2013 | 26.08 | 26.61 | 25.80 | 26.52 | 892,219 | +0.51(+1.95%) |
Apr 03, 2013 | 26.83 | 26.99 | 25.16 | 26.01 | 2,647,103 | -0.70(-2.62%) |
Apr 02, 2013 | 27.92 | 27.95 | 26.36 | 26.72 | 2,530,032 | -1.21(-4.35%) |
Apr 01, 2013 | 27.77 | 27.95 | 27.77 | 27.93 | 787,128 | +0.16(+0.59%) |
Mar 28, 2013 | 27.65 | 27.87 | 27.59 | 27.77 | 726,266 | +0.09(+0.32%) |
Mar 27, 2013 | 27.77 | 27.87 | 27.65 | 27.68 | 1,111,606 | -0.14(-0.51%) |
Mar 26, 2013 | 27.65 | 28.04 | 27.65 | 27.82 | 7,101,562 | -1.33(-4.55%) |
Mar 25, 2013 | 29.23 | 29.63 | 29.05 | 29.15 | 839,547 | +0.08(+0.28%) |
Mar 22, 2013 | 28.71 | 29.23 | 28.71 | 29.06 | 275,330 | +0.40(+1.38%) |
Mar 21, 2013 | 28.31 | 28.95 | 28.11 | 28.67 | 312,486 | +0.25(+0.89%) |
Mar 20, 2013 | 28.39 | 28.59 | 28.14 | 28.41 | 395,018 | +0.08(+0.29%) |
Mar 19, 2013 | 28.47 | 28.53 | 28.05 | 28.33 | 492,032 | -0.13(-0.47%) |
Mar 18, 2013 | 28.47 | 28.91 | 28.28 | 28.47 | 502,493 | -0.54(-1.88%) |
Mar 15, 2013 | 29.15 | 29.18 | 28.21 | 29.01 | 1,320,996 | -0.07(-0.23%) |
Mar 14, 2013 | 29.15 | 29.37 | 28.65 | 29.08 | 433,739 | +0.01(+0.03%) |
Mar 13, 2013 | 28.77 | 29.16 | 28.37 | 29.07 | 409,325 | +0.28(+0.98%) |
Mar 12, 2013 | 29.53 | 29.70 | 28.59 | 28.79 | 519,934 | -0.58(-1.98%) |
Mar 11, 2013 | 29.76 | 29.76 | 29.01 | 29.37 | 446,166 | -0.13(-0.45%) |
Mar 08, 2013 | 29.07 | 29.82 | 28.98 | 29.50 | 571,940 | +0.57(+1.96%) |
Mar 07, 2013 | 28.62 | 28.97 | 28.40 | 28.94 | 356,460 | +0.28(+0.99%) |
Mar 06, 2013 | 28.69 | 29.06 | 28.33 | 28.65 | 625,813 | -0.06(-0.21%) |
Mar 05, 2013 | 29.76 | 29.97 | 28.44 | 28.71 | 1,103,936 | -0.92(-3.12%) |
Mar 04, 2013 | 29.67 | 30.00 | 29.29 | 29.64 | 889,856 | -0.03(-0.10%) |