Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.34 | 26.34 | 25.92 | 26.01 | 2,637,512 | -0.41(-1.55%) |
May 30, 2013 | 26.34 | 26.61 | 26.34 | 26.42 | 948,710 | +0.09(+0.34%) |
May 29, 2013 | 26.79 | 26.82 | 26.32 | 26.33 | 891,239 | -0.62(-2.29%) |
May 28, 2013 | 26.95 | 27.15 | 26.86 | 26.95 | 1,291,141 | +0.15(+0.56%) |
May 24, 2013 | 26.71 | 26.80 | 26.47 | 26.80 | 1,306,654 | +0.06(+0.22%) |
May 23, 2013 | 26.45 | 26.78 | 26.40 | 26.74 | 1,792,183 | +0.22(+0.82%) |
May 22, 2013 | 26.86 | 27.06 | 26.52 | 26.52 | 1,454,357 | -0.34(-1.26%) |
May 21, 2013 | 26.89 | 27.06 | 26.74 | 26.86 | 1,134,013 | -0.09(-0.33%) |
May 20, 2013 | 27.42 | 27.43 | 26.94 | 26.95 | 1,465,475 | -0.48(-1.76%) |
May 17, 2013 | 27.34 | 27.54 | 27.31 | 27.43 | 831,064 | +0.09(+0.33%) |
May 16, 2013 | 27.58 | 27.63 | 27.32 | 27.34 | 1,151,333 | -0.31(-1.11%) |
May 15, 2013 | 27.40 | 27.71 | 27.39 | 27.65 | 917,296 | +0.49(+1.80%) |
May 13, 2013 | 27.24 | 27.27 | 27.10 | 27.16 | 659,942 | -0.08(-0.30%) |
May 10, 2013 | 26.98 | 27.30 | 26.95 | 27.24 | 976,559 | +0.28(+1.05%) |
May 09, 2013 | 27.12 | 27.20 | 26.89 | 26.96 | 1,079,153 | -0.12(-0.44%) |
May 08, 2013 | 26.88 | 27.09 | 26.75 | 27.08 | 1,092,017 | +0.16(+0.60%) |
May 07, 2013 | 26.85 | 27.06 | 26.80 | 26.92 | 1,523,975 | +0.12(+0.45%) |
May 06, 2013 | 27.19 | 27.19 | 26.76 | 26.80 | 1,179,753 | -0.39(-1.44%) |
May 03, 2013 | 27.47 | 27.30 | 27.12 | 27.19 | 1,049,613 | -0.11(-0.39%) |
May 02, 2013 | 26.78 | 27.49 | 26.45 | 27.30 | 1,136,426 | +0.51(+1.91%) |
May 01, 2013 | 27.10 | 27.32 | 26.75 | 26.79 | 1,188,196 | -0.42(-1.55%) |
Apr 30, 2013 | 27.22 | 27.27 | 27.01 | 27.21 | 2,341,306 | -0.01(-0.05%) |
Apr 29, 2013 | 27.06 | 27.32 | 27.01 | 27.22 | 1,048,451 | +0.26(+0.96%) |
Apr 26, 2013 | 27.00 | 27.06 | 26.90 | 26.96 | 1,083,674 | -0.01(-0.03%) |
Apr 25, 2013 | 26.72 | 27.26 | 26.71 | 26.97 | 1,747,791 | +0.28(+1.05%) |
Apr 24, 2013 | 27.18 | 27.18 | 26.67 | 26.69 | 1,367,655 | -0.54(-1.99%) |
Apr 23, 2013 | 27.07 | 27.29 | 26.80 | 27.23 | 895,096 | +0.23(+0.85%) |
Apr 22, 2013 | 26.71 | 27.12 | 26.60 | 27.00 | 1,399,783 | +0.36(+1.36%) |
Apr 19, 2013 | 26.41 | 26.88 | 26.27 | 26.64 | 2,470,497 | +0.24(+0.90%) |
Apr 18, 2013 | 26.69 | 26.83 | 26.34 | 26.40 | 2,105,114 | -0.30(-1.12%) |
Apr 17, 2013 | 27.04 | 27.05 | 26.62 | 26.70 | 1,510,126 | -0.45(-1.66%) |
Apr 16, 2013 | 26.91 | 27.31 | 26.83 | 27.15 | 2,009,498 | +0.35(+1.32%) |
Apr 15, 2013 | 27.16 | 27.33 | 26.79 | 26.80 | 1,786,351 | -0.42(-1.53%) |
Apr 12, 2013 | 27.23 | 27.36 | 27.12 | 27.21 | 1,325,479 | -0.01(-0.05%) |
Apr 11, 2013 | 26.98 | 27.51 | 26.91 | 27.23 | 1,821,067 | +0.24(+0.90%) |
Apr 10, 2013 | 26.90 | 26.99 | 26.85 | 26.98 | 1,635,809 | +0.10(+0.36%) |
Apr 09, 2013 | 27.01 | 27.05 | 26.76 | 26.89 | 1,354,116 | -0.05(-0.19%) |
Apr 08, 2013 | 26.95 | 27.01 | 26.87 | 26.94 | 1,772,728 | -0.00(-0.02%) |
Apr 05, 2013 | 26.97 | 27.03 | 26.72 | 26.94 | 1,357,081 | -0.20(-0.74%) |
Apr 04, 2013 | 27.25 | 27.42 | 27.13 | 27.14 | 910,814 | -0.10(-0.36%) |
Apr 03, 2013 | 27.55 | 27.57 | 27.09 | 27.24 | 2,249,515 | -0.25(-0.90%) |
Apr 02, 2013 | 27.47 | 27.72 | 27.42 | 27.49 | 1,384,129 | +0.03(+0.09%) |
Apr 01, 2013 | 27.43 | 27.46 | 27.23 | 27.46 | 1,210,761 | -0.06(-0.23%) |
Mar 28, 2013 | 27.05 | 27.55 | 26.97 | 27.52 | 1,747,981 | +0.47(+1.75%) |
Mar 27, 2013 | 27.09 | 27.09 | 26.87 | 27.05 | 972,754 | -0.11(-0.41%) |
Mar 26, 2013 | 26.91 | 27.20 | 26.88 | 27.16 | 1,111,363 | +0.34(+1.29%) |
Mar 25, 2013 | 27.13 | 27.19 | 26.75 | 26.82 | 1,261,184 | -0.28(-1.02%) |
Mar 22, 2013 | 26.56 | 27.21 | 26.55 | 27.09 | 1,673,705 | +0.55(+2.05%) |
Mar 21, 2013 | 26.56 | 26.71 | 26.43 | 26.55 | 774,436 | -0.14(-0.51%) |
Mar 20, 2013 | 26.31 | 26.85 | 26.30 | 26.69 | 1,397,508 | +0.43(+1.65%) |
Mar 19, 2013 | 26.08 | 26.33 | 26.05 | 26.25 | 946,704 | +0.20(+0.77%) |
Mar 18, 2013 | 25.90 | 26.21 | 25.90 | 26.05 | 1,193,106 | +0.00(+0.00%) |
Mar 15, 2013 | 25.99 | 26.07 | 25.89 | 26.05 | 2,215,933 | -0.02(-0.07%) |
Mar 14, 2013 | 26.10 | 26.13 | 25.89 | 26.07 | 1,250,434 | -0.01(-0.05%) |
Mar 13, 2013 | 26.03 | 26.13 | 25.91 | 26.08 | 948,907 | +0.06(+0.23%) |
Mar 12, 2013 | 25.96 | 26.03 | 25.89 | 26.02 | 913,364 | +0.03(+0.12%) |
Mar 11, 2013 | 25.99 | 26.14 | 25.93 | 25.99 | 997,554 | +0.03(+0.11%) |
Mar 08, 2013 | 26.10 | 26.17 | 25.92 | 25.96 | 1,528,209 | +0.00(+0.00%) |
Mar 07, 2013 | 26.02 | 26.17 | 25.95 | 25.96 | 1,298,253 | -0.05(-0.18%) |
Mar 06, 2013 | 26.24 | 26.34 | 26.00 | 26.01 | 952,553 | -0.20(-0.78%) |
Mar 05, 2013 | 26.24 | 26.39 | 26.17 | 26.21 | 1,127,464 | +0.03(+0.10%) |
Mar 04, 2013 | 26.03 | 26.22 | 26.03 | 26.19 | 1,550,720 | +0.05(+0.18%) |