Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.73 | 28.18 | 27.61 | 27.63 | 131,192 | -0.35(-1.25%) |
May 30, 2013 | 27.91 | 28.07 | 27.44 | 27.98 | 79,487 | +0.25(+0.90%) |
May 29, 2013 | 27.54 | 27.80 | 27.19 | 27.73 | 72,114 | +0.08(+0.29%) |
May 28, 2013 | 27.45 | 28.00 | 26.93 | 27.65 | 117,967 | +0.62(+2.29%) |
May 24, 2013 | 26.92 | 27.14 | 26.57 | 27.03 | 0 | -0.13(-0.48%) |
May 23, 2013 | 27.09 | 27.50 | 27.02 | 27.16 | 0 | -0.16(-0.59%) |
May 22, 2013 | 28.00 | 28.16 | 27.15 | 27.32 | 0 | -0.66(-2.36%) |
May 21, 2013 | 28.15 | 28.37 | 27.82 | 27.98 | 0 | -0.09(-0.32%) |
May 20, 2013 | 27.64 | 28.31 | 27.60 | 28.07 | 0 | +0.28(+1.01%) |
May 17, 2013 | 27.08 | 27.88 | 26.83 | 27.79 | 0 | +0.82(+3.04%) |
May 16, 2013 | 27.73 | 27.81 | 26.75 | 26.97 | 543,286 | -0.88(-3.16%) |
May 15, 2013 | 27.66 | 28.04 | 27.66 | 27.85 | 0 | +0.09(+0.32%) |
May 13, 2013 | 28.35 | 28.35 | 27.60 | 27.76 | 0 | -0.73(-2.56%) |
May 10, 2013 | 28.56 | 28.70 | 28.38 | 28.49 | 0 | -0.08(-0.28%) |
May 09, 2013 | 28.57 | 28.80 | 28.38 | 28.57 | 0 | -0.23(-0.80%) |
May 08, 2013 | 28.75 | 28.86 | 28.48 | 28.80 | 0 | -0.16(-0.55%) |
May 07, 2013 | 28.20 | 28.98 | 27.92 | 28.96 | 0 | +0.64(+2.26%) |
May 06, 2013 | 28.26 | 28.60 | 28.14 | 28.32 | 0 | +0.05(+0.18%) |
May 03, 2013 | 28.62 | 28.34 | 26.63 | 28.27 | 0 | +1.64(+6.16%) |
May 02, 2013 | 26.31 | 26.76 | 26.02 | 26.63 | 0 | +0.47(+1.80%) |
May 01, 2013 | 26.18 | 26.58 | 25.96 | 26.16 | 279,833 | -0.04(-0.15%) |
Apr 30, 2013 | 26.02 | 26.28 | 25.77 | 26.20 | 0 | +0.30(+1.16%) |
Apr 29, 2013 | 25.56 | 25.93 | 25.39 | 25.90 | 133,566 | +0.56(+2.21%) |
Apr 26, 2013 | 25.41 | 25.52 | 25.34 | 25.34 | 140,744 | -0.13(-0.51%) |
Apr 25, 2013 | 25.58 | 25.62 | 25.42 | 25.47 | 159,544 | -0.04(-0.16%) |
Apr 24, 2013 | 25.66 | 25.66 | 25.40 | 25.51 | 230,679 | -0.09(-0.35%) |
Apr 23, 2013 | 25.77 | 26.14 | 25.49 | 25.60 | 204,397 | +0.09(+0.35%) |
Apr 22, 2013 | 26.12 | 26.12 | 25.19 | 25.51 | 239,573 | -0.46(-1.77%) |
Apr 19, 2013 | 25.58 | 26.15 | 25.30 | 25.97 | 137,125 | +0.44(+1.72%) |
Apr 18, 2013 | 26.09 | 26.15 | 25.35 | 25.53 | 367,878 | -0.44(-1.69%) |
Apr 17, 2013 | 26.38 | 26.40 | 25.74 | 25.97 | 238,959 | -0.60(-2.26%) |
Apr 16, 2013 | 25.90 | 26.75 | 25.65 | 26.57 | 277,219 | +0.91(+3.55%) |
Apr 15, 2013 | 26.06 | 26.27 | 25.42 | 25.66 | 304,298 | -0.61(-2.32%) |
Apr 12, 2013 | 26.22 | 26.40 | 25.88 | 26.27 | 101,695 | -0.14(-0.53%) |
Apr 11, 2013 | 26.09 | 26.64 | 26.01 | 26.41 | 454,999 | +0.30(+1.15%) |
Apr 10, 2013 | 25.54 | 26.18 | 25.42 | 26.11 | 198,725 | +0.70(+2.75%) |
Apr 09, 2013 | 25.10 | 25.51 | 25.10 | 25.41 | 221,722 | +0.31(+1.24%) |
Apr 08, 2013 | 25.28 | 25.28 | 24.78 | 25.10 | 166,477 | -0.07(-0.28%) |
Apr 05, 2013 | 25.40 | 25.54 | 25.10 | 25.17 | 294,582 | -0.64(-2.48%) |
Apr 04, 2013 | 26.20 | 26.20 | 25.30 | 25.81 | 228,119 | -0.43(-1.64%) |
Apr 03, 2013 | 26.61 | 26.73 | 26.09 | 26.24 | 238,698 | -0.39(-1.45%) |
Apr 02, 2013 | 27.27 | 27.27 | 26.48 | 26.62 | 222,939 | -0.48(-1.79%) |
Apr 01, 2013 | 27.77 | 28.51 | 27.08 | 27.11 | 300,327 | -1.40(-4.91%) |
Mar 28, 2013 | 28.08 | 28.69 | 27.84 | 28.51 | 373,997 | +0.45(+1.60%) |
Mar 27, 2013 | 27.52 | 28.10 | 27.20 | 28.06 | 273,951 | +0.34(+1.23%) |
Mar 26, 2013 | 28.06 | 28.10 | 27.57 | 27.72 | 245,843 | -0.22(-0.79%) |
Mar 25, 2013 | 28.32 | 28.37 | 27.80 | 27.94 | 195,682 | -0.37(-1.31%) |
Mar 22, 2013 | 27.82 | 28.39 | 27.58 | 28.31 | 213,737 | +0.59(+2.13%) |
Mar 21, 2013 | 27.23 | 27.88 | 27.21 | 27.72 | 152,740 | +0.27(+0.98%) |
Mar 20, 2013 | 27.12 | 27.62 | 26.90 | 27.45 | 121,005 | +0.44(+1.63%) |
Mar 19, 2013 | 27.96 | 27.96 | 26.83 | 27.01 | 197,434 | -0.83(-2.98%) |
Mar 18, 2013 | 27.83 | 28.08 | 27.64 | 27.84 | 133,974 | -0.31(-1.10%) |
Mar 15, 2013 | 28.33 | 28.33 | 27.93 | 28.15 | 173,048 | -0.18(-0.64%) |
Mar 14, 2013 | 28.10 | 28.39 | 28.10 | 28.33 | 157,163 | +0.23(+0.82%) |
Mar 13, 2013 | 28.22 | 28.34 | 28.08 | 28.10 | 139,578 | -0.16(-0.57%) |
Mar 12, 2013 | 28.07 | 28.31 | 27.91 | 28.26 | 175,298 | +0.10(+0.36%) |
Mar 11, 2013 | 28.16 | 28.21 | 27.87 | 28.16 | 155,354 | -0.23(-0.81%) |
Mar 08, 2013 | 28.33 | 28.41 | 27.84 | 28.39 | 383,963 | +0.33(+1.18%) |
Mar 07, 2013 | 28.53 | 28.66 | 27.62 | 28.06 | 477,585 | -0.53(-1.85%) |
Mar 06, 2013 | 27.60 | 28.60 | 27.38 | 28.59 | 309,123 | +1.03(+3.74%) |
Mar 05, 2013 | 27.38 | 27.66 | 27.25 | 27.56 | 278,871 | +0.37(+1.36%) |
Mar 04, 2013 | 27.47 | 27.59 | 27.18 | 27.19 | 321,933 | -0.42(-1.52%) |