Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.42 | 27.51 | 26.85 | 26.89 | 1,686,195 | -0.60(-2.18%) |
May 30, 2013 | 27.54 | 27.64 | 27.43 | 27.49 | 346,044 | +0.01(+0.02%) |
May 29, 2013 | 27.20 | 27.51 | 27.15 | 27.48 | 577,346 | +0.26(+0.94%) |
May 28, 2013 | 27.50 | 27.69 | 27.21 | 27.23 | 787,872 | -0.28(-1.01%) |
May 24, 2013 | 27.70 | 27.70 | 27.21 | 27.51 | 540,567 | -0.31(-1.13%) |
May 23, 2013 | 27.86 | 28.02 | 27.68 | 27.82 | 504,717 | -0.15(-0.53%) |
May 22, 2013 | 28.46 | 28.71 | 27.94 | 27.97 | 660,014 | -0.47(-1.67%) |
May 21, 2013 | 28.06 | 28.83 | 28.03 | 28.44 | 705,642 | +0.53(+1.89%) |
May 20, 2013 | 28.28 | 28.28 | 27.85 | 27.92 | 334,735 | -0.27(-0.97%) |
May 17, 2013 | 27.41 | 28.31 | 27.25 | 28.19 | 679,814 | +0.47(+1.71%) |
May 16, 2013 | 28.09 | 28.11 | 27.59 | 27.71 | 617,794 | -0.40(-1.44%) |
May 15, 2013 | 29.06 | 29.06 | 27.76 | 28.12 | 1,193,898 | -1.16(-3.97%) |
May 13, 2013 | 29.24 | 29.41 | 29.07 | 29.28 | 300,179 | +0.21(+0.74%) |
May 10, 2013 | 29.13 | 29.25 | 28.96 | 29.07 | 357,102 | -0.11(-0.37%) |
May 09, 2013 | 29.59 | 29.73 | 29.01 | 29.17 | 441,197 | -0.32(-1.09%) |
May 08, 2013 | 29.15 | 29.60 | 29.11 | 29.49 | 275,335 | +0.30(+1.04%) |
May 07, 2013 | 29.34 | 29.48 | 29.13 | 29.19 | 326,077 | -0.05(-0.18%) |
May 06, 2013 | 29.29 | 29.36 | 29.08 | 29.24 | 227,694 | +0.05(+0.18%) |
May 03, 2013 | 29.35 | 29.40 | 29.09 | 29.19 | 417,754 | +0.04(+0.12%) |
May 02, 2013 | 29.25 | 29.34 | 29.11 | 29.16 | 352,570 | -0.14(-0.49%) |
May 01, 2013 | 29.33 | 29.36 | 28.97 | 29.30 | 456,865 | +0.02(+0.08%) |
Apr 30, 2013 | 29.32 | 29.36 | 29.01 | 29.27 | 833,372 | -0.11(-0.36%) |
Apr 29, 2013 | 29.43 | 29.52 | 29.31 | 29.38 | 272,430 | +0.11(+0.39%) |
Apr 26, 2013 | 29.06 | 29.32 | 29.01 | 29.27 | 566,790 | +0.26(+0.88%) |
Apr 25, 2013 | 29.03 | 29.10 | 28.76 | 29.01 | 396,727 | +0.12(+0.43%) |
Apr 24, 2013 | 29.06 | 29.18 | 28.75 | 28.89 | 675,172 | -0.20(-0.69%) |
Apr 23, 2013 | 29.40 | 29.67 | 28.74 | 29.09 | 1,289,125 | -1.01(-3.37%) |
Apr 22, 2013 | 30.07 | 30.48 | 29.70 | 30.10 | 846,032 | +0.17(+0.55%) |
Apr 19, 2013 | 29.63 | 29.96 | 29.48 | 29.94 | 504,674 | +0.26(+0.88%) |
Apr 18, 2013 | 29.93 | 30.03 | 29.18 | 29.68 | 920,767 | -0.03(-0.10%) |
Apr 17, 2013 | 30.12 | 30.13 | 29.40 | 29.71 | 1,058,516 | -0.52(-1.71%) |
Apr 16, 2013 | 29.80 | 30.26 | 29.77 | 30.22 | 459,582 | +0.54(+1.82%) |
Apr 15, 2013 | 30.17 | 30.38 | 29.65 | 29.68 | 725,088 | -0.61(-2.02%) |
Apr 12, 2013 | 30.35 | 30.44 | 30.03 | 30.29 | 614,184 | -0.26(-0.84%) |
Apr 11, 2013 | 30.70 | 30.82 | 30.34 | 30.55 | 387,390 | -0.07(-0.23%) |
Apr 10, 2013 | 30.31 | 30.85 | 30.31 | 30.62 | 593,830 | +0.44(+1.45%) |
Apr 09, 2013 | 30.16 | 30.29 | 30.08 | 30.18 | 494,681 | +0.02(+0.06%) |
Apr 08, 2013 | 29.62 | 30.23 | 29.45 | 30.16 | 515,295 | +0.47(+1.58%) |
Apr 05, 2013 | 29.48 | 29.71 | 29.17 | 29.70 | 604,006 | -0.12(-0.40%) |
Apr 04, 2013 | 29.65 | 29.87 | 29.49 | 29.81 | 502,261 | +0.08(+0.26%) |
Apr 03, 2013 | 30.18 | 30.22 | 29.50 | 29.74 | 717,203 | -0.37(-1.22%) |
Apr 02, 2013 | 29.96 | 30.13 | 29.90 | 30.10 | 474,640 | +0.21(+0.71%) |
Apr 01, 2013 | 30.30 | 30.35 | 29.81 | 29.89 | 668,991 | -0.41(-1.35%) |
Mar 28, 2013 | 30.06 | 30.35 | 29.80 | 30.30 | 428,940 | +0.20(+0.67%) |
Mar 27, 2013 | 29.97 | 30.10 | 29.65 | 30.10 | 545,932 | +0.08(+0.26%) |
Mar 26, 2013 | 29.52 | 30.21 | 29.42 | 30.02 | 672,234 | +0.64(+2.18%) |
Mar 25, 2013 | 29.26 | 29.47 | 29.16 | 29.38 | 1,214,667 | +0.30(+1.02%) |
Mar 22, 2013 | 28.91 | 29.21 | 28.64 | 29.08 | 558,425 | +0.36(+1.24%) |
Mar 21, 2013 | 29.47 | 29.81 | 28.65 | 28.73 | 1,161,623 | -0.68(-2.32%) |
Mar 20, 2013 | 29.15 | 29.70 | 29.15 | 29.41 | 642,416 | +0.48(+1.66%) |
Mar 19, 2013 | 28.98 | 29.09 | 28.79 | 28.93 | 711,356 | -0.05(-0.18%) |
Mar 18, 2013 | 29.01 | 29.10 | 28.85 | 28.98 | 505,873 | -0.13(-0.45%) |
Mar 15, 2013 | 29.17 | 29.24 | 28.99 | 29.11 | 548,576 | -0.01(-0.02%) |
Mar 14, 2013 | 28.62 | 29.19 | 28.59 | 29.12 | 657,638 | +0.63(+2.21%) |
Mar 13, 2013 | 28.82 | 28.97 | 28.43 | 28.49 | 493,340 | -0.05(-0.17%) |
Mar 12, 2013 | 28.52 | 28.60 | 28.36 | 28.54 | 611,380 | +0.08(+0.29%) |
Mar 11, 2013 | 28.07 | 28.61 | 27.99 | 28.46 | 646,519 | +0.44(+1.56%) |
Mar 08, 2013 | 27.99 | 28.18 | 27.80 | 28.02 | 521,780 | +0.28(+1.01%) |
Mar 07, 2013 | 28.24 | 28.28 | 27.60 | 27.74 | 482,967 | -0.30(-1.06%) |
Mar 06, 2013 | 28.26 | 28.32 | 27.89 | 28.04 | 576,459 | -0.02(-0.08%) |
Mar 05, 2013 | 27.98 | 28.28 | 27.97 | 28.06 | 510,897 | +0.12(+0.42%) |
Mar 04, 2013 | 27.90 | 28.01 | 27.68 | 27.94 | 325,347 | +0.11(+0.38%) |