Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.41 | 27.72 | 27.24 | 27.26 | 150,998 | -0.30(-1.09%) |
May 30, 2013 | 27.56 | 27.77 | 27.23 | 27.56 | 240,842 | -0.01(-0.03%) |
May 29, 2013 | 27.50 | 27.64 | 27.00 | 27.57 | 171,453 | -0.14(-0.51%) |
May 28, 2013 | 26.83 | 27.76 | 26.83 | 27.71 | 269,406 | +1.19(+4.50%) |
May 24, 2013 | 26.27 | 26.54 | 26.18 | 26.52 | 182,417 | +0.17(+0.64%) |
May 23, 2013 | 25.55 | 26.42 | 25.41 | 26.35 | 194,197 | +0.55(+2.15%) |
May 22, 2013 | 26.27 | 26.63 | 25.62 | 25.79 | 239,895 | -0.50(-1.89%) |
May 21, 2013 | 26.47 | 26.52 | 26.12 | 26.29 | 192,017 | -0.20(-0.74%) |
May 20, 2013 | 26.53 | 26.78 | 26.40 | 26.49 | 181,509 | -0.18(-0.67%) |
May 17, 2013 | 26.60 | 26.87 | 26.39 | 26.67 | 261,589 | +0.06(+0.21%) |
May 16, 2013 | 26.95 | 27.07 | 26.52 | 26.61 | 168,095 | -0.43(-1.60%) |
May 15, 2013 | 27.11 | 27.22 | 26.68 | 27.04 | 189,669 | -0.04(-0.14%) |
May 13, 2013 | 26.99 | 27.12 | 26.73 | 27.08 | 197,319 | +0.10(+0.38%) |
May 10, 2013 | 27.32 | 27.59 | 26.93 | 26.98 | 212,051 | -0.39(-1.44%) |
May 09, 2013 | 27.60 | 27.72 | 27.29 | 27.37 | 162,858 | -0.08(-0.31%) |
May 08, 2013 | 27.96 | 28.47 | 27.26 | 27.46 | 279,780 | -0.56(-2.01%) |
May 07, 2013 | 27.77 | 28.09 | 27.72 | 28.02 | 243,673 | +0.25(+0.91%) |
May 06, 2013 | 27.41 | 27.77 | 27.28 | 27.77 | 182,857 | +0.39(+1.44%) |
May 03, 2013 | 27.20 | 27.54 | 26.81 | 27.37 | 249,929 | +0.56(+2.10%) |
May 02, 2013 | 26.65 | 27.03 | 26.55 | 26.81 | 205,968 | +0.23(+0.88%) |
May 01, 2013 | 27.62 | 27.67 | 26.48 | 26.57 | 312,534 | -1.22(-4.39%) |
Apr 30, 2013 | 27.31 | 27.84 | 27.17 | 27.79 | 256,582 | +0.52(+1.89%) |
Apr 29, 2013 | 26.79 | 27.30 | 26.79 | 27.28 | 205,526 | +0.52(+1.93%) |
Apr 26, 2013 | 27.08 | 27.11 | 26.68 | 26.76 | 219,980 | -0.35(-1.28%) |
Apr 25, 2013 | 27.19 | 27.41 | 26.89 | 27.11 | 326,208 | -0.06(-0.21%) |
Apr 24, 2013 | 27.02 | 27.24 | 26.91 | 27.16 | 213,464 | +0.21(+0.77%) |
Apr 23, 2013 | 26.69 | 27.02 | 26.54 | 26.96 | 333,847 | +0.51(+1.92%) |
Apr 22, 2013 | 25.93 | 26.50 | 25.88 | 26.45 | 338,135 | +0.66(+2.55%) |
Apr 19, 2013 | 25.56 | 26.25 | 25.44 | 25.79 | 168,806 | +0.31(+1.22%) |
Apr 18, 2013 | 25.89 | 26.11 | 25.31 | 25.48 | 213,972 | -0.31(-1.20%) |
Apr 17, 2013 | 26.27 | 26.30 | 25.60 | 25.79 | 325,221 | -0.68(-2.56%) |
Apr 16, 2013 | 25.13 | 26.50 | 25.13 | 26.47 | 434,344 | +1.70(+6.87%) |
Apr 15, 2013 | 25.59 | 25.82 | 24.67 | 24.77 | 389,019 | -1.01(-3.94%) |
Apr 12, 2013 | 25.60 | 25.86 | 25.32 | 25.78 | 244,041 | +0.03(+0.11%) |
Apr 11, 2013 | 26.00 | 26.10 | 25.74 | 25.75 | 83,047 | -0.23(-0.90%) |
Apr 10, 2013 | 25.56 | 26.16 | 25.50 | 25.99 | 174,298 | +0.43(+1.69%) |
Apr 09, 2013 | 25.57 | 25.74 | 25.45 | 25.56 | 128,284 | +0.09(+0.37%) |
Apr 08, 2013 | 25.22 | 25.58 | 25.18 | 25.46 | 216,876 | +0.29(+1.16%) |
Apr 05, 2013 | 24.78 | 25.35 | 24.67 | 25.17 | 207,793 | -0.08(-0.30%) |
Apr 04, 2013 | 24.96 | 25.26 | 24.92 | 25.25 | 161,072 | +0.28(+1.13%) |
Apr 03, 2013 | 25.78 | 25.78 | 24.86 | 24.97 | 204,115 | -0.70(-2.71%) |
Apr 02, 2013 | 25.90 | 26.03 | 25.60 | 25.66 | 172,614 | -0.08(-0.33%) |
Apr 01, 2013 | 26.12 | 26.19 | 25.54 | 25.75 | 193,631 | -0.38(-1.44%) |
Mar 28, 2013 | 25.83 | 26.24 | 25.81 | 26.12 | 176,496 | +0.42(+1.65%) |
Mar 27, 2013 | 25.59 | 25.75 | 25.47 | 25.70 | 199,648 | -0.03(-0.11%) |
Mar 26, 2013 | 26.05 | 26.16 | 25.61 | 25.73 | 193,313 | -0.13(-0.51%) |
Mar 25, 2013 | 26.11 | 26.29 | 25.71 | 25.86 | 181,653 | +0.01(+0.04%) |
Mar 22, 2013 | 25.77 | 26.05 | 25.62 | 25.85 | 311,485 | +0.17(+0.66%) |
Mar 21, 2013 | 25.78 | 26.00 | 25.62 | 25.68 | 179,789 | -0.38(-1.44%) |
Mar 20, 2013 | 25.94 | 26.34 | 25.89 | 26.06 | 164,845 | +0.13(+0.51%) |
Mar 19, 2013 | 26.37 | 27.94 | 25.77 | 25.92 | 397,301 | +0.13(+0.51%) |
Mar 18, 2013 | 25.73 | 25.96 | 25.61 | 25.79 | 248,943 | -0.23(-0.90%) |
Mar 15, 2013 | 25.95 | 26.21 | 25.88 | 26.03 | 341,642 | +0.07(+0.25%) |
Mar 14, 2013 | 26.24 | 26.27 | 25.91 | 25.96 | 231,160 | -0.21(-0.79%) |
Mar 13, 2013 | 25.92 | 26.19 | 25.80 | 26.17 | 200,354 | +0.33(+1.27%) |
Mar 12, 2013 | 25.95 | 26.07 | 25.70 | 25.84 | 173,581 | -0.21(-0.79%) |
Mar 11, 2013 | 26.12 | 26.29 | 25.98 | 26.05 | 163,281 | -0.08(-0.29%) |
Mar 08, 2013 | 26.39 | 26.45 | 25.81 | 26.12 | 219,768 | -0.02(-0.07%) |
Mar 07, 2013 | 26.06 | 26.23 | 25.94 | 26.14 | 178,014 | +0.16(+0.62%) |
Mar 06, 2013 | 25.77 | 25.98 | 25.69 | 25.98 | 333,419 | +0.32(+1.24%) |
Mar 05, 2013 | 25.80 | 26.17 | 25.61 | 25.66 | 327,204 | +0.04(+0.15%) |
Mar 04, 2013 | 25.10 | 25.81 | 25.08 | 25.62 | 317,044 | +0.44(+1.75%) |