Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.62 | 27.86 | 27.38 | 27.38 | 90,248 | -0.47(-1.70%) |
May 30, 2013 | 27.43 | 28.07 | 27.43 | 27.85 | 72,177 | +0.43(+1.57%) |
May 29, 2013 | 27.47 | 27.60 | 27.20 | 27.42 | 54,051 | -0.18(-0.66%) |
May 28, 2013 | 27.96 | 28.27 | 27.35 | 27.60 | 257,637 | +0.00(+0.00%) |
May 24, 2013 | 27.67 | 27.67 | 27.09 | 27.60 | 105,852 | -0.22(-0.78%) |
May 23, 2013 | 27.01 | 28.08 | 26.77 | 27.82 | 135,004 | +0.47(+1.74%) |
May 22, 2013 | 27.86 | 27.98 | 27.05 | 27.35 | 147,229 | -0.57(-2.04%) |
May 21, 2013 | 28.10 | 28.22 | 27.71 | 27.91 | 156,205 | -0.11(-0.40%) |
May 20, 2013 | 27.84 | 28.42 | 27.82 | 28.03 | 104,180 | +0.05(+0.19%) |
May 17, 2013 | 27.48 | 28.03 | 27.48 | 27.98 | 91,923 | +0.66(+2.40%) |
May 16, 2013 | 27.19 | 27.60 | 27.16 | 27.32 | 61,962 | -0.03(-0.09%) |
May 15, 2013 | 26.75 | 27.52 | 26.75 | 27.35 | 176,878 | +0.65(+2.42%) |
May 13, 2013 | 26.53 | 26.86 | 26.35 | 26.70 | 158,916 | +0.17(+0.65%) |
May 10, 2013 | 26.07 | 26.76 | 26.07 | 26.53 | 293,787 | +0.58(+2.23%) |
May 09, 2013 | 26.12 | 26.25 | 25.86 | 25.95 | 121,999 | -0.28(-1.09%) |
May 08, 2013 | 25.93 | 26.31 | 25.83 | 26.23 | 149,331 | +0.29(+1.13%) |
May 07, 2013 | 25.84 | 26.04 | 25.75 | 25.94 | 173,368 | +0.13(+0.50%) |
May 06, 2013 | 25.78 | 25.92 | 25.35 | 25.81 | 231,287 | +0.02(+0.07%) |
May 03, 2013 | 25.58 | 25.96 | 25.15 | 25.79 | 216,341 | +0.65(+2.57%) |
May 02, 2013 | 24.15 | 25.34 | 24.15 | 25.15 | 122,004 | +1.44(+6.08%) |
May 01, 2013 | 24.92 | 24.92 | 23.67 | 23.71 | 210,100 | -1.35(-5.40%) |
Apr 30, 2013 | 24.80 | 25.14 | 24.61 | 25.06 | 74,174 | +0.23(+0.94%) |
Apr 29, 2013 | 24.71 | 24.92 | 24.43 | 24.83 | 27,099 | +0.21(+0.84%) |
Apr 26, 2013 | 24.85 | 24.90 | 24.29 | 24.62 | 74,111 | -0.28(-1.11%) |
Apr 25, 2013 | 24.76 | 25.09 | 24.76 | 24.90 | 81,649 | +0.25(+1.01%) |
Apr 24, 2013 | 24.76 | 24.89 | 24.37 | 24.65 | 91,818 | -0.16(-0.66%) |
Apr 23, 2013 | 24.15 | 24.86 | 24.09 | 24.81 | 70,247 | +0.89(+3.71%) |
Apr 22, 2013 | 24.34 | 24.52 | 23.50 | 23.92 | 87,584 | -0.31(-1.28%) |
Apr 19, 2013 | 23.77 | 24.50 | 23.61 | 24.23 | 101,955 | +0.51(+2.15%) |
Apr 18, 2013 | 24.12 | 24.32 | 23.67 | 23.72 | 109,514 | -0.29(-1.22%) |
Apr 17, 2013 | 24.20 | 24.26 | 23.65 | 24.02 | 106,625 | -0.41(-1.70%) |
Apr 16, 2013 | 24.24 | 24.52 | 23.98 | 24.43 | 146,149 | +0.44(+1.83%) |
Apr 15, 2013 | 24.94 | 25.05 | 23.96 | 23.99 | 120,598 | -1.17(-4.66%) |
Apr 12, 2013 | 25.75 | 25.75 | 24.97 | 25.16 | 133,575 | -0.65(-2.51%) |
Apr 11, 2013 | 25.21 | 25.88 | 25.21 | 25.81 | 87,155 | +0.66(+2.61%) |
Apr 10, 2013 | 24.93 | 25.43 | 24.93 | 25.15 | 155,673 | +0.26(+1.04%) |
Apr 09, 2013 | 25.47 | 25.47 | 24.85 | 24.90 | 158,255 | -0.48(-1.90%) |
Apr 08, 2013 | 24.76 | 25.40 | 24.62 | 25.38 | 201,640 | +0.83(+3.37%) |
Apr 05, 2013 | 24.42 | 24.71 | 24.28 | 24.55 | 100,254 | -0.28(-1.15%) |
Apr 04, 2013 | 24.71 | 24.97 | 24.55 | 24.84 | 171,778 | +0.83(+3.45%) |
Apr 03, 2013 | 24.52 | 24.64 | 23.98 | 24.01 | 120,774 | -0.60(-2.45%) |
Apr 02, 2013 | 24.59 | 24.94 | 24.52 | 24.61 | 108,374 | +0.20(+0.81%) |
Apr 01, 2013 | 24.84 | 24.98 | 24.15 | 24.41 | 141,693 | -0.52(-2.08%) |
Mar 28, 2013 | 24.97 | 25.08 | 24.65 | 24.93 | 68,850 | +0.02(+0.07%) |
Mar 27, 2013 | 24.79 | 24.97 | 24.42 | 24.91 | 81,531 | -0.12(-0.48%) |
Mar 26, 2013 | 24.96 | 25.10 | 24.64 | 25.03 | 85,526 | +0.13(+0.52%) |
Mar 25, 2013 | 25.10 | 25.37 | 24.78 | 24.90 | 102,142 | -0.19(-0.76%) |
Mar 22, 2013 | 25.09 | 25.30 | 25.03 | 25.09 | 74,673 | +0.04(+0.17%) |
Mar 21, 2013 | 25.34 | 25.49 | 24.99 | 25.05 | 64,689 | -0.50(-1.96%) |
Mar 20, 2013 | 25.28 | 25.55 | 25.26 | 25.55 | 105,862 | +0.36(+1.44%) |
Mar 19, 2013 | 25.38 | 25.42 | 24.89 | 25.19 | 128,365 | -0.19(-0.75%) |
Mar 18, 2013 | 25.30 | 25.54 | 25.28 | 25.38 | 180,400 | -0.13(-0.51%) |
Mar 15, 2013 | 25.62 | 25.82 | 25.46 | 25.51 | 232,986 | -0.26(-1.00%) |
Mar 14, 2013 | 25.30 | 25.84 | 25.30 | 25.77 | 151,079 | +0.50(+1.98%) |
Mar 13, 2013 | 25.34 | 25.58 | 25.17 | 25.27 | 129,116 | +0.01(+0.03%) |
Mar 12, 2013 | 25.42 | 25.58 | 25.09 | 25.26 | 119,547 | -0.16(-0.64%) |
Mar 11, 2013 | 25.37 | 25.55 | 25.15 | 25.42 | 140,842 | +0.03(+0.14%) |
Mar 08, 2013 | 25.67 | 25.97 | 25.30 | 25.39 | 174,166 | -0.09(-0.34%) |
Mar 07, 2013 | 25.06 | 25.52 | 25.01 | 25.47 | 123,866 | +0.41(+1.62%) |
Mar 06, 2013 | 25.03 | 25.15 | 24.74 | 25.07 | 126,862 | +0.18(+0.73%) |
Mar 05, 2013 | 24.70 | 25.12 | 24.68 | 24.89 | 279,590 | +0.40(+1.62%) |
Mar 04, 2013 | 24.64 | 24.76 | 24.19 | 24.49 | 167,055 | -0.17(-0.70%) |