Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.78 | 27.10 | 26.55 | 27.09 | 1,159,308 | -0.05(-0.17%) |
May 30, 2013 | 27.42 | 27.42 | 27.12 | 27.13 | 1,051,008 | -0.29(-1.04%) |
May 29, 2013 | 27.54 | 27.60 | 27.13 | 27.42 | 1,202,903 | -0.25(-0.91%) |
May 28, 2013 | 27.97 | 27.97 | 27.57 | 27.67 | 761,254 | -0.14(-0.50%) |
May 24, 2013 | 27.76 | 27.98 | 27.63 | 27.81 | 856,855 | -0.12(-0.44%) |
May 23, 2013 | 27.71 | 28.06 | 27.68 | 27.93 | 682,077 | -0.05(-0.17%) |
May 22, 2013 | 28.07 | 28.24 | 27.88 | 27.98 | 842,856 | -0.07(-0.25%) |
May 21, 2013 | 28.06 | 28.26 | 27.93 | 28.05 | 734,765 | -0.09(-0.33%) |
May 20, 2013 | 28.02 | 28.22 | 27.88 | 28.14 | 569,439 | +0.06(+0.23%) |
May 17, 2013 | 27.94 | 28.14 | 27.90 | 28.08 | 973,578 | +0.08(+0.27%) |
May 16, 2013 | 27.95 | 28.10 | 27.84 | 28.00 | 694,977 | +0.00(+0.00%) |
May 15, 2013 | 28.03 | 28.18 | 27.83 | 28.00 | 1,029,276 | -0.17(-0.60%) |
May 13, 2013 | 28.70 | 28.76 | 27.95 | 28.17 | 855,403 | -0.58(-2.03%) |
May 10, 2013 | 29.02 | 29.09 | 28.65 | 28.76 | 571,587 | -0.27(-0.94%) |
May 09, 2013 | 29.05 | 29.32 | 29.01 | 29.03 | 639,139 | -0.16(-0.54%) |
May 08, 2013 | 28.70 | 29.26 | 28.66 | 29.19 | 653,461 | +0.40(+1.38%) |
May 07, 2013 | 28.79 | 28.84 | 28.65 | 28.79 | 530,328 | -0.02(-0.06%) |
May 06, 2013 | 28.76 | 28.95 | 28.72 | 28.81 | 693,405 | +0.01(+0.04%) |
May 03, 2013 | 28.69 | 28.86 | 28.53 | 28.80 | 851,380 | +0.27(+0.94%) |
May 02, 2013 | 28.24 | 28.86 | 27.56 | 28.53 | 1,712,154 | +0.29(+1.04%) |
May 01, 2013 | 28.60 | 28.90 | 28.17 | 28.24 | 908,473 | -0.47(-1.64%) |
Apr 30, 2013 | 28.51 | 28.81 | 28.42 | 28.71 | 951,280 | +0.14(+0.49%) |
Apr 29, 2013 | 28.83 | 28.90 | 28.44 | 28.57 | 829,938 | -0.11(-0.38%) |
Apr 26, 2013 | 28.98 | 28.98 | 28.50 | 28.68 | 1,130,837 | -0.30(-1.04%) |
Apr 25, 2013 | 29.15 | 29.49 | 28.88 | 28.98 | 1,974,157 | +0.13(+0.46%) |
Apr 24, 2013 | 28.76 | 28.96 | 28.65 | 28.84 | 1,218,267 | +0.21(+0.75%) |
Apr 23, 2013 | 28.68 | 28.71 | 28.46 | 28.63 | 1,228,963 | -0.02(-0.06%) |
Apr 22, 2013 | 28.88 | 28.94 | 28.50 | 28.65 | 1,476,124 | -0.22(-0.76%) |
Apr 19, 2013 | 28.95 | 28.95 | 28.53 | 28.87 | 993,912 | +0.05(+0.18%) |
Apr 18, 2013 | 28.54 | 28.82 | 28.40 | 28.82 | 944,905 | +0.21(+0.73%) |
Apr 17, 2013 | 29.00 | 29.22 | 28.14 | 28.61 | 1,978,593 | -0.56(-1.93%) |
Apr 16, 2013 | 29.33 | 29.52 | 29.01 | 29.17 | 597,993 | +0.07(+0.24%) |
Apr 15, 2013 | 29.73 | 29.86 | 29.01 | 29.10 | 747,299 | -1.01(-3.35%) |
Apr 12, 2013 | 30.14 | 30.32 | 29.65 | 30.11 | 1,539,683 | -0.03(-0.10%) |
Apr 11, 2013 | 30.22 | 30.47 | 30.02 | 30.14 | 694,893 | -0.14(-0.46%) |
Apr 10, 2013 | 31.32 | 31.40 | 30.24 | 30.28 | 1,026,652 | -1.00(-3.19%) |
Apr 09, 2013 | 31.03 | 31.36 | 30.87 | 31.27 | 352,478 | +0.28(+0.92%) |
Apr 08, 2013 | 30.85 | 31.14 | 30.78 | 30.99 | 336,665 | +0.14(+0.47%) |
Apr 05, 2013 | 30.45 | 31.10 | 30.36 | 30.85 | 717,412 | -0.41(-1.32%) |
Apr 04, 2013 | 31.37 | 31.49 | 31.12 | 31.26 | 388,575 | -0.12(-0.37%) |
Apr 03, 2013 | 31.70 | 31.79 | 31.14 | 31.37 | 477,285 | -0.28(-0.90%) |
Apr 02, 2013 | 32.11 | 32.25 | 31.57 | 31.66 | 402,101 | -0.21(-0.66%) |
Apr 01, 2013 | 32.10 | 32.21 | 31.72 | 31.87 | 540,200 | -0.30(-0.92%) |
Mar 28, 2013 | 32.10 | 32.22 | 32.01 | 32.16 | 458,461 | +0.08(+0.25%) |
Mar 27, 2013 | 31.96 | 32.10 | 31.84 | 32.08 | 657,588 | -0.02(-0.07%) |
Mar 26, 2013 | 32.26 | 32.32 | 31.89 | 32.10 | 698,571 | -0.09(-0.27%) |
Mar 25, 2013 | 32.19 | 32.23 | 31.77 | 32.19 | 973,159 | +0.06(+0.20%) |
Mar 22, 2013 | 31.76 | 32.13 | 31.75 | 32.13 | 1,128,561 | +0.38(+1.19%) |
Mar 21, 2013 | 31.76 | 31.80 | 31.46 | 31.75 | 669,787 | -0.05(-0.16%) |
Mar 20, 2013 | 32.03 | 32.08 | 31.69 | 31.80 | 582,300 | -0.02(-0.05%) |
Mar 19, 2013 | 31.96 | 32.08 | 31.74 | 31.82 | 623,589 | -0.17(-0.53%) |
Mar 18, 2013 | 32.39 | 32.39 | 31.93 | 31.99 | 682,713 | -0.57(-1.76%) |
Mar 15, 2013 | 32.85 | 32.97 | 32.50 | 32.56 | 1,424,954 | -0.32(-0.99%) |
Mar 14, 2013 | 32.92 | 33.06 | 32.62 | 32.89 | 747,066 | +0.02(+0.05%) |
Mar 13, 2013 | 33.01 | 33.06 | 32.64 | 32.87 | 829,074 | +0.01(+0.02%) |
Mar 12, 2013 | 32.62 | 32.92 | 32.57 | 32.86 | 564,229 | +0.24(+0.75%) |
Mar 11, 2013 | 32.08 | 32.67 | 32.08 | 32.62 | 935,388 | +0.56(+1.74%) |
Mar 08, 2013 | 31.90 | 32.28 | 31.90 | 32.06 | 580,294 | +0.19(+0.60%) |
Mar 07, 2013 | 31.42 | 31.90 | 31.35 | 31.87 | 869,009 | +0.43(+1.38%) |
Mar 06, 2013 | 31.32 | 31.79 | 31.11 | 31.44 | 1,712,929 | -0.90(-2.80%) |
Mar 05, 2013 | 32.22 | 32.65 | 31.84 | 32.34 | 565,132 | +0.50(+1.58%) |
Mar 04, 2013 | 32.21 | 32.25 | 31.69 | 31.84 | 423,685 | -0.30(-0.92%) |