Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.33 | 28.49 | 27.83 | 27.83 | 753,026 | -0.64(-2.23%) |
May 30, 2013 | 28.52 | 28.61 | 28.40 | 28.47 | 271,306 | +0.00(+0.00%) |
May 29, 2013 | 28.67 | 28.73 | 28.19 | 28.47 | 339,341 | -0.38(-1.33%) |
May 28, 2013 | 28.49 | 28.89 | 28.49 | 28.85 | 565,198 | +0.55(+1.93%) |
May 24, 2013 | 28.14 | 28.42 | 27.98 | 28.31 | 322,762 | +0.01(+0.03%) |
May 23, 2013 | 27.90 | 28.41 | 27.88 | 28.30 | 475,007 | +0.30(+1.08%) |
May 22, 2013 | 28.30 | 28.66 | 27.96 | 28.00 | 452,958 | -0.29(-1.04%) |
May 21, 2013 | 28.07 | 28.35 | 27.97 | 28.29 | 295,741 | +0.23(+0.81%) |
May 20, 2013 | 27.73 | 28.26 | 27.67 | 28.06 | 268,236 | +0.24(+0.88%) |
May 17, 2013 | 27.85 | 27.93 | 27.75 | 27.82 | 321,401 | +0.15(+0.53%) |
May 16, 2013 | 27.66 | 27.93 | 27.53 | 27.67 | 222,983 | -0.11(-0.38%) |
May 15, 2013 | 27.64 | 27.87 | 27.53 | 27.78 | 189,439 | +0.29(+1.07%) |
May 13, 2013 | 27.40 | 27.63 | 27.33 | 27.48 | 280,267 | +0.06(+0.21%) |
May 10, 2013 | 27.19 | 27.50 | 27.11 | 27.43 | 246,184 | +0.31(+1.14%) |
May 09, 2013 | 27.29 | 27.38 | 27.03 | 27.12 | 347,320 | -0.17(-0.63%) |
May 08, 2013 | 26.85 | 27.38 | 26.80 | 27.29 | 401,581 | +0.47(+1.76%) |
May 07, 2013 | 26.55 | 26.87 | 26.55 | 26.82 | 271,446 | +0.25(+0.95%) |
May 06, 2013 | 26.63 | 26.80 | 26.38 | 26.56 | 259,971 | -0.11(-0.43%) |
May 03, 2013 | 26.59 | 26.81 | 26.37 | 26.68 | 452,549 | +0.31(+1.17%) |
May 02, 2013 | 25.92 | 26.42 | 25.91 | 26.37 | 309,210 | +0.56(+2.18%) |
May 01, 2013 | 26.42 | 26.44 | 25.78 | 25.81 | 859,425 | -0.72(-2.70%) |
Apr 30, 2013 | 26.33 | 26.64 | 26.14 | 26.52 | 496,016 | +0.16(+0.62%) |
Apr 29, 2013 | 26.37 | 26.74 | 26.28 | 26.36 | 633,021 | +0.04(+0.15%) |
Apr 26, 2013 | 26.41 | 26.40 | 26.26 | 26.32 | 419,778 | -0.07(-0.28%) |
Apr 25, 2013 | 26.62 | 27.06 | 26.36 | 26.39 | 645,850 | -0.24(-0.89%) |
Apr 24, 2013 | 25.63 | 26.91 | 24.90 | 26.63 | 1,360,503 | +1.51(+6.00%) |
Apr 23, 2013 | 25.08 | 25.32 | 24.85 | 25.12 | 467,536 | +0.20(+0.82%) |
Apr 22, 2013 | 25.16 | 25.19 | 24.80 | 24.92 | 348,035 | -0.22(-0.87%) |
Apr 19, 2013 | 24.49 | 25.29 | 24.37 | 25.14 | 586,283 | +0.61(+2.49%) |
Apr 18, 2013 | 24.70 | 24.81 | 24.35 | 24.53 | 547,053 | -0.13(-0.53%) |
Apr 17, 2013 | 24.88 | 24.92 | 24.43 | 24.66 | 853,218 | -0.36(-1.43%) |
Apr 16, 2013 | 25.20 | 25.20 | 24.79 | 25.02 | 646,617 | -0.02(-0.10%) |
Apr 15, 2013 | 25.86 | 25.90 | 25.02 | 25.04 | 760,038 | -0.94(-3.64%) |
Apr 12, 2013 | 26.07 | 26.13 | 25.88 | 25.99 | 322,144 | -0.09(-0.34%) |
Apr 11, 2013 | 25.86 | 26.20 | 25.86 | 26.08 | 404,044 | +0.16(+0.63%) |
Apr 10, 2013 | 25.90 | 26.01 | 25.56 | 25.91 | 593,511 | +0.08(+0.32%) |
Apr 09, 2013 | 26.06 | 26.17 | 25.77 | 25.83 | 338,637 | -0.26(-1.00%) |
Apr 08, 2013 | 25.98 | 26.11 | 25.75 | 26.09 | 278,236 | +0.16(+0.63%) |
Apr 05, 2013 | 26.01 | 26.01 | 25.64 | 25.93 | 384,257 | -0.20(-0.78%) |
Apr 04, 2013 | 26.04 | 26.21 | 25.90 | 26.13 | 218,929 | +0.11(+0.41%) |
Apr 03, 2013 | 26.53 | 26.58 | 25.95 | 26.03 | 496,053 | -0.52(-1.96%) |
Apr 02, 2013 | 26.81 | 26.93 | 26.47 | 26.55 | 547,203 | -0.20(-0.76%) |
Apr 01, 2013 | 26.56 | 26.83 | 26.56 | 26.75 | 544,238 | +0.24(+0.89%) |
Mar 28, 2013 | 26.43 | 26.67 | 26.29 | 26.52 | 509,394 | +0.14(+0.52%) |
Mar 27, 2013 | 26.37 | 26.46 | 26.20 | 26.38 | 436,594 | -0.07(-0.25%) |
Mar 26, 2013 | 26.21 | 26.51 | 26.17 | 26.44 | 699,231 | +0.25(+0.96%) |
Mar 25, 2013 | 26.21 | 26.52 | 26.10 | 26.19 | 356,100 | +0.06(+0.22%) |
Mar 22, 2013 | 25.94 | 26.24 | 25.90 | 26.13 | 309,481 | +0.18(+0.69%) |
Mar 21, 2013 | 25.99 | 26.14 | 25.81 | 25.95 | 261,526 | -0.16(-0.62%) |
Mar 20, 2013 | 26.04 | 26.14 | 25.93 | 26.12 | 392,138 | +0.20(+0.79%) |
Mar 19, 2013 | 25.65 | 26.16 | 25.55 | 25.91 | 672,023 | +0.30(+1.18%) |
Mar 18, 2013 | 25.31 | 25.78 | 25.29 | 25.61 | 352,413 | -0.02(-0.06%) |
Mar 15, 2013 | 25.81 | 25.92 | 25.47 | 25.63 | 659,337 | -0.20(-0.76%) |
Mar 14, 2013 | 25.64 | 25.82 | 25.53 | 25.82 | 190,479 | +0.21(+0.83%) |
Mar 13, 2013 | 25.64 | 25.73 | 25.03 | 25.61 | 253,657 | +0.08(+0.32%) |
Mar 12, 2013 | 25.34 | 25.68 | 25.27 | 25.53 | 316,593 | +0.11(+0.41%) |
Mar 11, 2013 | 25.30 | 25.51 | 25.27 | 25.43 | 227,708 | +0.06(+0.22%) |
Mar 08, 2013 | 25.10 | 25.38 | 25.03 | 25.37 | 388,836 | +0.42(+1.68%) |
Mar 07, 2013 | 25.00 | 25.16 | 24.88 | 24.95 | 289,866 | +0.03(+0.13%) |
Mar 06, 2013 | 25.05 | 25.18 | 24.88 | 24.92 | 200,345 | -0.11(-0.42%) |
Mar 05, 2013 | 24.74 | 25.17 | 24.65 | 25.02 | 431,235 | +0.41(+1.68%) |
Mar 04, 2013 | 24.58 | 24.63 | 24.32 | 24.61 | 319,118 | +0.00(+0.00%) |