Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.05 | 27.70 | 26.90 | 26.90 | 1,112,454 | -0.35(-1.29%) |
May 30, 2013 | 27.41 | 27.64 | 27.19 | 27.26 | 863,010 | -0.05(-0.18%) |
May 29, 2013 | 27.25 | 27.43 | 26.83 | 27.31 | 858,186 | -0.17(-0.61%) |
May 28, 2013 | 27.44 | 27.89 | 27.36 | 27.47 | 1,099,326 | +0.47(+1.74%) |
May 24, 2013 | 27.31 | 27.34 | 26.76 | 27.00 | 1,195,797 | -0.57(-2.06%) |
May 23, 2013 | 27.73 | 27.92 | 27.29 | 27.57 | 1,079,003 | -0.60(-2.12%) |
May 22, 2013 | 28.38 | 29.06 | 28.01 | 28.17 | 1,746,467 | -0.14(-0.48%) |
May 21, 2013 | 28.30 | 28.58 | 28.26 | 28.30 | 1,044,505 | -0.01(-0.03%) |
May 20, 2013 | 28.05 | 28.49 | 27.95 | 28.31 | 1,347,816 | +0.14(+0.49%) |
May 17, 2013 | 28.02 | 28.29 | 27.96 | 28.18 | 867,973 | +0.25(+0.91%) |
May 16, 2013 | 27.84 | 28.21 | 27.78 | 27.92 | 1,078,607 | -0.08(-0.28%) |
May 15, 2013 | 27.95 | 28.34 | 27.69 | 28.00 | 1,141,068 | +0.21(+0.74%) |
May 13, 2013 | 27.73 | 27.99 | 27.48 | 27.80 | 920,719 | +0.12(+0.42%) |
May 10, 2013 | 27.63 | 27.85 | 27.45 | 27.68 | 544,028 | -0.02(-0.07%) |
May 09, 2013 | 27.78 | 27.92 | 27.51 | 27.70 | 1,015,353 | -0.23(-0.81%) |
May 08, 2013 | 27.45 | 27.94 | 27.39 | 27.92 | 1,269,527 | +0.44(+1.61%) |
May 07, 2013 | 27.25 | 27.49 | 27.07 | 27.48 | 1,118,733 | +0.27(+1.01%) |
May 06, 2013 | 26.90 | 27.24 | 26.88 | 27.21 | 1,123,323 | +0.30(+1.13%) |
May 03, 2013 | 26.63 | 27.23 | 26.29 | 26.90 | 1,847,496 | +0.62(+2.35%) |
May 02, 2013 | 25.83 | 26.38 | 25.68 | 26.29 | 1,628,723 | +0.52(+2.02%) |
May 01, 2013 | 25.66 | 25.93 | 25.56 | 25.77 | 1,588,200 | +0.01(+0.04%) |
Apr 30, 2013 | 25.36 | 25.79 | 25.01 | 25.76 | 1,209,730 | +0.33(+1.31%) |
Apr 29, 2013 | 24.97 | 25.50 | 24.81 | 25.42 | 940,814 | +0.58(+2.33%) |
Apr 26, 2013 | 24.88 | 24.95 | 24.68 | 24.85 | 1,026,553 | -0.11(-0.43%) |
Apr 25, 2013 | 24.90 | 25.21 | 24.60 | 24.95 | 1,395,125 | +0.16(+0.63%) |
Apr 24, 2013 | 25.19 | 25.47 | 24.46 | 24.80 | 2,844,272 | -0.50(-1.98%) |
Apr 23, 2013 | 24.82 | 25.36 | 24.60 | 25.30 | 2,101,349 | +0.59(+2.38%) |
Apr 22, 2013 | 24.42 | 24.89 | 24.01 | 24.71 | 1,247,780 | +0.32(+1.33%) |
Apr 19, 2013 | 23.89 | 24.47 | 23.80 | 24.38 | 1,338,183 | +0.61(+2.56%) |
Apr 18, 2013 | 24.10 | 24.33 | 23.65 | 23.78 | 1,546,560 | -0.28(-1.18%) |
Apr 17, 2013 | 24.65 | 24.72 | 23.70 | 24.06 | 1,827,972 | -0.87(-3.50%) |
Apr 16, 2013 | 24.55 | 24.94 | 24.49 | 24.93 | 883,958 | +0.73(+3.00%) |
Apr 15, 2013 | 25.45 | 25.58 | 24.18 | 24.21 | 1,434,092 | -1.51(-5.87%) |
Apr 12, 2013 | 25.78 | 25.89 | 25.50 | 25.72 | 990,103 | -0.24(-0.94%) |
Apr 11, 2013 | 25.76 | 26.19 | 25.61 | 25.96 | 1,015,898 | +0.23(+0.88%) |
Apr 10, 2013 | 25.20 | 25.76 | 25.07 | 25.74 | 1,190,436 | +0.62(+2.46%) |
Apr 09, 2013 | 25.11 | 25.39 | 25.05 | 25.12 | 964,069 | +0.05(+0.20%) |
Apr 08, 2013 | 24.28 | 25.07 | 24.24 | 25.07 | 1,384,630 | +0.82(+3.40%) |
Apr 05, 2013 | 24.24 | 24.30 | 23.78 | 24.25 | 1,536,757 | -0.36(-1.47%) |
Apr 04, 2013 | 24.79 | 24.85 | 24.49 | 24.61 | 1,183,834 | -0.16(-0.63%) |
Apr 03, 2013 | 25.65 | 25.68 | 24.55 | 24.77 | 1,405,588 | -0.91(-3.55%) |
Apr 02, 2013 | 25.81 | 25.97 | 25.54 | 25.68 | 941,427 | -0.07(-0.27%) |
Apr 01, 2013 | 26.13 | 26.23 | 25.49 | 25.75 | 794,267 | -0.37(-1.43%) |
Mar 28, 2013 | 26.05 | 26.15 | 25.79 | 26.12 | 1,366,672 | +0.13(+0.49%) |
Mar 27, 2013 | 25.54 | 26.07 | 25.41 | 25.99 | 1,671,933 | +0.19(+0.72%) |
Mar 26, 2013 | 26.22 | 26.31 | 25.63 | 25.81 | 1,412,676 | -0.28(-1.09%) |
Mar 25, 2013 | 26.11 | 26.28 | 25.87 | 26.09 | 1,767,483 | +0.06(+0.23%) |
Mar 22, 2013 | 26.40 | 26.51 | 25.92 | 26.03 | 1,483,097 | -0.31(-1.19%) |
Mar 21, 2013 | 26.88 | 27.00 | 26.32 | 26.34 | 1,448,462 | -0.76(-2.82%) |
Mar 20, 2013 | 26.69 | 27.24 | 26.45 | 27.11 | 1,539,568 | +0.58(+2.18%) |
Mar 19, 2013 | 26.55 | 26.77 | 26.16 | 26.53 | 1,173,079 | +0.07(+0.26%) |
Mar 18, 2013 | 26.01 | 26.61 | 25.90 | 26.46 | 1,340,095 | +0.06(+0.22%) |
Mar 15, 2013 | 26.52 | 26.68 | 26.24 | 26.40 | 2,404,559 | -0.24(-0.92%) |
Mar 14, 2013 | 26.22 | 26.74 | 26.15 | 26.65 | 1,189,587 | +0.46(+1.76%) |
Mar 13, 2013 | 26.12 | 26.21 | 25.86 | 26.19 | 1,146,758 | +0.07(+0.26%) |
Mar 12, 2013 | 26.46 | 26.47 | 25.89 | 26.12 | 1,586,737 | -0.40(-1.52%) |
Mar 11, 2013 | 26.10 | 26.53 | 25.93 | 26.52 | 1,426,233 | +0.56(+2.15%) |
Mar 08, 2013 | 25.64 | 25.97 | 25.53 | 25.96 | 1,045,400 | +0.41(+1.61%) |
Mar 07, 2013 | 25.23 | 25.59 | 25.23 | 25.55 | 1,487,102 | +0.42(+1.68%) |
Mar 06, 2013 | 24.88 | 25.22 | 24.77 | 25.13 | 1,250,257 | +0.38(+1.54%) |
Mar 05, 2013 | 24.85 | 25.14 | 24.69 | 24.75 | 1,487,780 | +0.02(+0.08%) |
Mar 04, 2013 | 24.76 | 24.76 | 24.50 | 24.73 | 1,294,911 | -0.08(-0.32%) |