Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.13 | 29.13 | 28.89 | 28.98 | 703,814 | -0.13(-0.45%) |
May 30, 2013 | 28.97 | 29.39 | 28.91 | 29.11 | 539,573 | +0.14(+0.48%) |
May 29, 2013 | 28.90 | 29.07 | 28.69 | 28.97 | 493,983 | -0.40(-1.36%) |
May 28, 2013 | 28.88 | 29.40 | 28.80 | 29.37 | 547,521 | +0.50(+1.73%) |
May 27, 2013 | 28.83 | 29.10 | 28.76 | 28.87 | 146,751 | -0.09(-0.31%) |
May 24, 2013 | 28.86 | 29.20 | 28.80 | 28.96 | 401,246 | -0.03(-0.10%) |
May 23, 2013 | 28.93 | 29.06 | 28.72 | 28.99 | 404,263 | -0.36(-1.23%) |
May 22, 2013 | 29.26 | 29.83 | 29.24 | 29.35 | 883,908 | +0.10(+0.34%) |
May 21, 2013 | 29.00 | 29.40 | 28.91 | 29.25 | 535,295 | +0.29(+1.00%) |
May 17, 2013 | 28.96 | 28.96 | 28.96 | 0 | +0.48(+1.69%) | |
May 16, 2013 | 28.28 | 28.61 | 28.16 | 28.48 | 290,836 | +0.14(+0.49%) |
May 15, 2013 | 28.27 | 28.44 | 28.04 | 28.34 | 430,874 | -0.03(-0.11%) |
May 13, 2013 | 28.47 | 28.81 | 28.22 | 28.37 | 947,799 | -0.08(-0.28%) |
May 10, 2013 | 28.00 | 28.45 | 28.00 | 28.45 | 373,376 | +0.41(+1.46%) |
May 09, 2013 | 28.23 | 28.29 | 28.01 | 28.04 | 211,578 | -0.20(-0.71%) |
May 08, 2013 | 28.05 | 28.41 | 28.04 | 28.24 | 511,250 | +0.20(+0.71%) |
May 07, 2013 | 27.90 | 28.45 | 27.82 | 28.04 | 538,771 | +0.09(+0.32%) |
May 06, 2013 | 27.82 | 28.15 | 27.79 | 27.95 | 321,652 | +0.06(+0.22%) |
May 03, 2013 | 27.75 | 28.01 | 27.73 | 27.89 | 464,480 | +0.26(+0.94%) |
May 02, 2013 | 27.35 | 27.75 | 27.20 | 27.63 | 691,399 | +0.36(+1.32%) |
May 01, 2013 | 27.36 | 27.42 | 27.11 | 27.27 | 567,679 | -0.09(-0.33%) |
Apr 30, 2013 | 26.99 | 27.39 | 26.80 | 27.36 | 453,024 | +0.44(+1.63%) |
Apr 29, 2013 | 26.85 | 27.00 | 26.76 | 26.92 | 213,278 | +0.22(+0.82%) |
Apr 26, 2013 | 26.69 | 26.88 | 26.69 | 26.70 | 357,309 | -0.02(-0.07%) |
Apr 25, 2013 | 26.70 | 26.73 | 26.57 | 26.72 | 235,306 | +0.06(+0.23%) |
Apr 24, 2013 | 26.35 | 26.71 | 26.28 | 26.66 | 368,123 | +0.30(+1.14%) |
Apr 23, 2013 | 25.99 | 26.49 | 25.99 | 26.36 | 286,167 | +0.29(+1.11%) |
Apr 22, 2013 | 26.26 | 26.30 | 25.90 | 26.07 | 321,864 | -0.19(-0.72%) |
Apr 19, 2013 | 26.01 | 26.35 | 25.90 | 26.26 | 385,260 | +0.20(+0.77%) |
Apr 18, 2013 | 26.10 | 26.17 | 25.93 | 26.06 | 303,471 | +0.12(+0.46%) |
Apr 17, 2013 | 26.18 | 26.18 | 25.58 | 25.94 | 335,885 | -0.27(-1.03%) |
Apr 16, 2013 | 25.85 | 26.32 | 25.85 | 26.21 | 393,316 | +0.34(+1.31%) |
Apr 15, 2013 | 26.32 | 26.55 | 25.77 | 25.87 | 443,842 | -0.54(-2.04%) |
Apr 12, 2013 | 26.75 | 26.82 | 26.34 | 26.41 | 429,625 | -0.48(-1.79%) |
Apr 11, 2013 | 26.56 | 27.09 | 26.48 | 26.89 | 571,857 | +0.39(+1.47%) |
Apr 10, 2013 | 26.41 | 26.67 | 26.40 | 26.50 | 852,830 | +0.10(+0.38%) |
Apr 09, 2013 | 26.15 | 26.45 | 26.13 | 26.40 | 317,969 | +0.22(+0.84%) |
Apr 08, 2013 | 26.33 | 26.37 | 25.87 | 26.18 | 352,287 | -0.24(-0.91%) |
Apr 05, 2013 | 26.25 | 26.50 | 25.73 | 26.42 | 421,820 | -0.03(-0.11%) |
Apr 04, 2013 | 26.95 | 27.08 | 26.28 | 26.45 | 527,434 | -0.48(-1.78%) |
Apr 03, 2013 | 27.17 | 27.17 | 26.81 | 26.93 | 603,537 | -0.26(-0.96%) |
Apr 02, 2013 | 27.06 | 27.20 | 26.96 | 27.19 | 455,590 | +0.15(+0.55%) |
Apr 01, 2013 | 27.15 | 27.19 | 26.92 | 27.04 | 406,881 | -0.19(-0.70%) |
Mar 28, 2013 | 27.23 | 27.23 | 27.23 | 0 | -0.25(-0.91%) | |
Mar 27, 2013 | 27.38 | 27.48 | 27.22 | 27.48 | 448,186 | +0.08(+0.29%) |
Mar 26, 2013 | 27.17 | 27.40 | 27.07 | 27.40 | 319,680 | +0.33(+1.22%) |
Mar 25, 2013 | 27.25 | 27.38 | 27.05 | 27.07 | 1,038,519 | -0.11(-0.40%) |
Mar 22, 2013 | 27.24 | 27.37 | 27.16 | 27.18 | 473,103 | -0.17(-0.62%) |
Mar 21, 2013 | 27.29 | 27.39 | 27.06 | 27.35 | 794,829 | +0.01(+0.04%) |
Mar 20, 2013 | 27.34 | 27.34 | 27.20 | 27.34 | 458,990 | +0.11(+0.40%) |
Mar 19, 2013 | 27.14 | 27.35 | 27.11 | 27.23 | 577,304 | +0.15(+0.55%) |
Mar 18, 2013 | 27.04 | 27.15 | 26.90 | 27.08 | 425,815 | -0.11(-0.40%) |
Mar 15, 2013 | 27.19 | 27.35 | 27.12 | 27.19 | 584,291 | -0.06(-0.22%) |
Mar 14, 2013 | 26.88 | 27.25 | 26.88 | 27.25 | 767,720 | +0.28(+1.04%) |
Mar 13, 2013 | 27.10 | 27.22 | 26.91 | 26.97 | 1,216,469 | -0.11(-0.41%) |
Mar 12, 2013 | 27.24 | 27.28 | 26.91 | 27.08 | 1,551,036 | -0.20(-0.73%) |
Mar 11, 2013 | 27.40 | 27.48 | 27.25 | 27.28 | 371,541 | -0.12(-0.44%) |
Mar 08, 2013 | 27.60 | 27.65 | 27.19 | 27.40 | 264,165 | -0.12(-0.44%) |
Mar 07, 2013 | 27.51 | 27.61 | 27.41 | 27.52 | 392,082 | -0.03(-0.11%) |
Mar 06, 2013 | 27.59 | 27.64 | 27.40 | 27.55 | 379,128 | +0.10(+0.36%) |
Mar 05, 2013 | 27.43 | 27.61 | 27.36 | 27.45 | 455,226 | +0.18(+0.66%) |
Mar 04, 2013 | 27.30 | 27.36 | 27.20 | 27.27 | 353,565 | +0.06(+0.22%) |