Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.20 | 27.34 | 26.76 | 26.76 | 262,986 | -0.53(-1.93%) |
May 30, 2013 | 27.32 | 27.45 | 27.26 | 27.29 | 256,682 | -0.11(-0.41%) |
May 29, 2013 | 27.36 | 27.50 | 27.24 | 27.40 | 223,281 | -0.11(-0.41%) |
May 28, 2013 | 27.74 | 28.07 | 27.28 | 27.51 | 354,714 | -0.02(-0.09%) |
May 24, 2013 | 27.49 | 27.63 | 27.27 | 27.54 | 276,710 | -0.05(-0.19%) |
May 23, 2013 | 27.14 | 27.63 | 27.11 | 27.59 | 346,986 | +0.30(+1.09%) |
May 22, 2013 | 27.23 | 27.57 | 27.12 | 27.29 | 379,195 | +0.03(+0.11%) |
May 21, 2013 | 27.23 | 27.35 | 27.20 | 27.26 | 1,145,262 | -0.02(-0.07%) |
May 20, 2013 | 27.32 | 27.44 | 27.17 | 27.28 | 163,582 | -0.10(-0.37%) |
May 17, 2013 | 27.39 | 27.63 | 27.26 | 27.38 | 289,993 | +0.01(+0.04%) |
May 16, 2013 | 27.38 | 27.59 | 27.29 | 27.37 | 300,379 | -0.08(-0.30%) |
May 15, 2013 | 27.25 | 27.54 | 27.12 | 27.45 | 259,644 | +0.44(+1.64%) |
May 13, 2013 | 27.00 | 27.10 | 26.93 | 27.01 | 172,819 | -0.05(-0.18%) |
May 10, 2013 | 26.94 | 27.14 | 26.92 | 27.06 | 303,816 | +0.23(+0.85%) |
May 09, 2013 | 26.93 | 27.12 | 26.78 | 26.83 | 150,715 | -0.16(-0.58%) |
May 08, 2013 | 26.91 | 27.03 | 26.82 | 26.99 | 280,167 | +0.12(+0.44%) |
May 07, 2013 | 26.84 | 26.97 | 26.76 | 26.87 | 228,191 | +0.13(+0.47%) |
May 06, 2013 | 26.65 | 26.89 | 26.60 | 26.74 | 253,021 | +0.10(+0.38%) |
May 03, 2013 | 26.62 | 26.71 | 26.53 | 26.64 | 379,501 | +0.12(+0.45%) |
May 02, 2013 | 26.92 | 27.02 | 26.47 | 26.52 | 420,404 | -0.36(-1.33%) |
May 01, 2013 | 27.20 | 27.21 | 26.88 | 26.88 | 410,901 | -0.44(-1.60%) |
Apr 30, 2013 | 26.56 | 27.32 | 26.54 | 27.32 | 919,449 | +0.92(+3.49%) |
Apr 29, 2013 | 26.13 | 27.10 | 25.53 | 26.40 | 1,091,891 | +1.02(+4.03%) |
Apr 26, 2013 | 25.28 | 25.42 | 25.27 | 25.37 | 642,365 | +0.10(+0.40%) |
Apr 25, 2013 | 25.36 | 25.41 | 25.21 | 25.27 | 464,373 | +0.07(+0.26%) |
Apr 24, 2013 | 24.98 | 25.33 | 24.93 | 25.21 | 601,832 | +0.22(+0.86%) |
Apr 23, 2013 | 24.56 | 25.00 | 24.56 | 24.99 | 781,449 | +0.62(+2.53%) |
Apr 22, 2013 | 24.36 | 24.46 | 24.23 | 24.38 | 646,013 | +0.05(+0.20%) |
Apr 19, 2013 | 24.17 | 24.44 | 24.08 | 24.33 | 414,233 | +0.19(+0.79%) |
Apr 18, 2013 | 24.18 | 24.26 | 24.00 | 24.14 | 554,207 | +0.01(+0.02%) |
Apr 17, 2013 | 24.11 | 24.20 | 23.99 | 24.13 | 482,222 | -0.05(-0.22%) |
Apr 16, 2013 | 24.09 | 24.20 | 23.90 | 24.18 | 693,520 | +0.20(+0.85%) |
Apr 15, 2013 | 23.99 | 24.13 | 23.90 | 23.98 | 575,685 | -0.04(-0.17%) |
Apr 12, 2013 | 24.00 | 24.12 | 23.89 | 24.02 | 300,236 | -0.04(-0.15%) |
Apr 11, 2013 | 23.66 | 24.24 | 23.63 | 24.06 | 1,016,120 | +0.44(+1.85%) |
Apr 10, 2013 | 23.21 | 23.64 | 23.21 | 23.62 | 469,045 | +0.38(+1.65%) |
Apr 09, 2013 | 23.53 | 23.60 | 23.17 | 23.24 | 444,742 | -0.30(-1.29%) |
Apr 08, 2013 | 22.91 | 23.57 | 22.86 | 23.54 | 708,336 | +0.69(+3.01%) |
Apr 05, 2013 | 22.59 | 22.86 | 22.50 | 22.86 | 386,031 | +0.06(+0.26%) |
Apr 04, 2013 | 22.58 | 22.86 | 22.58 | 22.80 | 406,756 | +0.22(+0.95%) |
Apr 03, 2013 | 22.62 | 22.71 | 22.50 | 22.58 | 520,643 | -0.06(-0.26%) |
Apr 02, 2013 | 22.68 | 22.73 | 22.58 | 22.64 | 368,433 | +0.08(+0.34%) |
Apr 01, 2013 | 22.71 | 22.75 | 22.46 | 22.56 | 256,016 | -0.10(-0.45%) |
Mar 28, 2013 | 22.67 | 22.80 | 22.61 | 22.67 | 429,201 | -0.03(-0.13%) |
Mar 27, 2013 | 22.54 | 22.71 | 22.51 | 22.70 | 342,621 | +0.01(+0.03%) |
Mar 26, 2013 | 22.64 | 22.71 | 22.58 | 22.69 | 468,352 | +0.14(+0.61%) |
Mar 25, 2013 | 22.41 | 22.59 | 22.35 | 22.55 | 517,094 | +0.20(+0.88%) |
Mar 22, 2013 | 22.31 | 22.38 | 22.09 | 22.36 | 599,536 | +0.07(+0.32%) |
Mar 21, 2013 | 22.06 | 22.36 | 22.06 | 22.28 | 595,366 | +0.18(+0.81%) |
Mar 20, 2013 | 22.06 | 22.16 | 21.90 | 22.10 | 419,500 | +0.10(+0.46%) |
Mar 19, 2013 | 21.93 | 22.01 | 21.81 | 22.00 | 537,011 | +0.12(+0.55%) |
Mar 18, 2013 | 21.79 | 22.02 | 21.73 | 21.88 | 516,111 | -0.01(-0.05%) |
Mar 15, 2013 | 21.78 | 21.94 | 21.63 | 21.90 | 1,229,361 | +0.04(+0.16%) |
Mar 14, 2013 | 21.72 | 21.86 | 21.64 | 21.86 | 463,051 | +0.22(+0.99%) |
Mar 13, 2013 | 21.67 | 21.73 | 21.57 | 21.64 | 456,148 | -0.06(-0.28%) |
Mar 12, 2013 | 21.54 | 21.73 | 21.53 | 21.70 | 523,188 | +0.02(+0.09%) |
Mar 11, 2013 | 21.73 | 21.73 | 21.54 | 21.68 | 754,052 | +0.09(+0.44%) |
Mar 08, 2013 | 21.61 | 21.70 | 21.29 | 21.59 | 775,814 | +0.04(+0.19%) |
Mar 07, 2013 | 21.71 | 21.91 | 21.37 | 21.55 | 1,236,604 | -0.45(-2.06%) |
Mar 06, 2013 | 22.39 | 22.58 | 21.91 | 22.00 | 924,789 | -0.45(-2.02%) |
Mar 05, 2013 | 22.31 | 22.49 | 22.18 | 22.45 | 575,708 | +0.30(+1.35%) |
Mar 04, 2013 | 22.50 | 22.55 | 22.14 | 22.15 | 1,010,803 | -0.40(-1.77%) |