Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.07 | 27.16 | 26.51 | 26.54 | 1,708,014 | -0.59(-2.18%) |
May 30, 2013 | 27.19 | 27.29 | 27.08 | 27.14 | 350,522 | +0.01(+0.02%) |
May 29, 2013 | 26.85 | 27.16 | 26.80 | 27.13 | 584,817 | +0.25(+0.94%) |
May 28, 2013 | 27.15 | 27.34 | 26.86 | 26.88 | 798,067 | -0.28(-1.01%) |
May 24, 2013 | 27.35 | 27.35 | 26.87 | 27.15 | 547,561 | -0.31(-1.13%) |
May 23, 2013 | 27.51 | 27.66 | 27.32 | 27.46 | 511,248 | -0.15(-0.53%) |
May 22, 2013 | 28.09 | 28.34 | 27.58 | 27.61 | 668,555 | -0.47(-1.67%) |
May 21, 2013 | 27.70 | 28.47 | 27.67 | 28.08 | 714,773 | +0.52(+1.89%) |
May 20, 2013 | 27.92 | 27.92 | 27.49 | 27.56 | 339,067 | -0.27(-0.97%) |
May 17, 2013 | 27.06 | 27.95 | 26.90 | 27.83 | 688,611 | +0.47(+1.71%) |
May 16, 2013 | 27.73 | 27.75 | 27.24 | 27.36 | 625,788 | -0.40(-1.43%) |
May 15, 2013 | 28.69 | 28.69 | 27.41 | 27.76 | 1,209,347 | -1.15(-3.97%) |
May 13, 2013 | 28.86 | 29.03 | 28.70 | 28.91 | 304,063 | +0.21(+0.73%) |
May 10, 2013 | 28.75 | 28.88 | 28.59 | 28.70 | 361,723 | -0.11(-0.37%) |
May 09, 2013 | 29.22 | 29.35 | 28.64 | 28.80 | 446,906 | -0.32(-1.09%) |
May 08, 2013 | 28.78 | 29.22 | 28.74 | 29.12 | 278,898 | +0.30(+1.04%) |
May 07, 2013 | 28.96 | 29.11 | 28.76 | 28.82 | 330,296 | -0.05(-0.18%) |
May 06, 2013 | 28.91 | 28.98 | 28.71 | 28.87 | 230,640 | +0.05(+0.18%) |
May 03, 2013 | 28.97 | 29.02 | 28.72 | 28.82 | 423,160 | +0.04(+0.12%) |
May 02, 2013 | 28.88 | 28.96 | 28.74 | 28.78 | 357,133 | -0.14(-0.49%) |
May 01, 2013 | 28.96 | 28.98 | 28.60 | 28.92 | 462,777 | +0.02(+0.08%) |
Apr 30, 2013 | 28.95 | 28.98 | 28.64 | 28.90 | 844,155 | -0.11(-0.36%) |
Apr 29, 2013 | 29.05 | 29.15 | 28.93 | 29.01 | 275,955 | +0.11(+0.39%) |
Apr 26, 2013 | 28.69 | 28.94 | 28.64 | 28.89 | 574,124 | +0.25(+0.88%) |
Apr 25, 2013 | 28.66 | 28.72 | 28.40 | 28.64 | 401,861 | +0.12(+0.43%) |
Apr 24, 2013 | 28.69 | 28.81 | 28.38 | 28.52 | 683,908 | -0.20(-0.69%) |
Apr 23, 2013 | 29.03 | 29.29 | 28.37 | 28.72 | 1,305,806 | -1.00(-3.37%) |
Apr 22, 2013 | 29.69 | 30.10 | 29.32 | 29.72 | 856,979 | +0.16(+0.55%) |
Apr 19, 2013 | 29.25 | 29.58 | 29.11 | 29.56 | 511,204 | +0.26(+0.88%) |
Apr 18, 2013 | 29.55 | 29.65 | 28.81 | 29.30 | 932,681 | -0.03(-0.10%) |
Apr 17, 2013 | 29.73 | 29.74 | 29.02 | 29.33 | 1,072,213 | -0.51(-1.71%) |
Apr 16, 2013 | 29.42 | 29.87 | 29.39 | 29.84 | 465,529 | +0.53(+1.82%) |
Apr 15, 2013 | 29.78 | 29.99 | 29.27 | 29.30 | 734,471 | -0.60(-2.02%) |
Apr 12, 2013 | 29.97 | 30.05 | 29.64 | 29.91 | 622,132 | -0.25(-0.84%) |
Apr 11, 2013 | 30.31 | 30.42 | 29.95 | 30.16 | 392,403 | -0.07(-0.23%) |
Apr 10, 2013 | 29.92 | 30.45 | 29.92 | 30.23 | 601,514 | +0.43(+1.45%) |
Apr 09, 2013 | 29.78 | 29.91 | 29.69 | 29.80 | 501,082 | +0.02(+0.06%) |
Apr 08, 2013 | 29.24 | 29.84 | 29.08 | 29.78 | 521,963 | +0.46(+1.58%) |
Apr 05, 2013 | 29.10 | 29.33 | 28.80 | 29.32 | 611,822 | -0.12(-0.40%) |
Apr 04, 2013 | 29.27 | 29.49 | 29.11 | 29.43 | 508,760 | +0.08(+0.26%) |
Apr 03, 2013 | 29.80 | 29.84 | 29.13 | 29.36 | 726,484 | -0.36(-1.22%) |
Apr 02, 2013 | 29.57 | 29.74 | 29.52 | 29.72 | 480,782 | +0.21(+0.71%) |
Apr 01, 2013 | 29.91 | 29.96 | 29.43 | 29.51 | 677,647 | -0.40(-1.35%) |
Mar 28, 2013 | 29.68 | 29.96 | 29.42 | 29.91 | 434,490 | +0.20(+0.67%) |
Mar 27, 2013 | 29.59 | 29.72 | 29.28 | 29.71 | 552,996 | +0.08(+0.26%) |
Mar 26, 2013 | 29.15 | 29.82 | 29.05 | 29.64 | 680,933 | +0.63(+2.18%) |
Mar 25, 2013 | 28.88 | 29.09 | 28.79 | 29.01 | 1,230,385 | +0.29(+1.02%) |
Mar 22, 2013 | 28.54 | 28.84 | 28.28 | 28.71 | 565,651 | +0.35(+1.24%) |
Mar 21, 2013 | 29.09 | 29.43 | 28.28 | 28.36 | 1,176,654 | -0.67(-2.32%) |
Mar 20, 2013 | 28.78 | 29.32 | 28.78 | 29.03 | 650,729 | +0.47(+1.66%) |
Mar 19, 2013 | 28.61 | 28.72 | 28.43 | 28.56 | 720,561 | -0.05(-0.18%) |
Mar 18, 2013 | 28.64 | 28.72 | 28.48 | 28.61 | 512,419 | -0.13(-0.45%) |
Mar 15, 2013 | 28.80 | 28.86 | 28.62 | 28.74 | 555,674 | -0.01(-0.02%) |
Mar 14, 2013 | 28.26 | 28.82 | 28.23 | 28.75 | 666,148 | +0.62(+2.21%) |
Mar 13, 2013 | 28.45 | 28.60 | 28.07 | 28.13 | 499,723 | -0.05(-0.17%) |
Mar 12, 2013 | 28.16 | 28.23 | 28.00 | 28.17 | 619,292 | +0.08(+0.29%) |
Mar 11, 2013 | 27.71 | 28.24 | 27.63 | 28.09 | 654,885 | +0.43(+1.56%) |
Mar 08, 2013 | 27.63 | 27.82 | 27.44 | 27.66 | 528,532 | +0.28(+1.01%) |
Mar 07, 2013 | 27.88 | 27.92 | 27.25 | 27.39 | 489,217 | -0.29(-1.06%) |
Mar 06, 2013 | 27.90 | 27.96 | 27.54 | 27.68 | 583,919 | -0.02(-0.08%) |
Mar 05, 2013 | 27.62 | 27.92 | 27.61 | 27.70 | 517,508 | +0.12(+0.42%) |
Mar 04, 2013 | 27.54 | 27.66 | 27.33 | 27.59 | 329,557 | +0.10(+0.38%) |