Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.46 | 26.80 | 26.26 | 26.39 | 1,665,885 | -0.13(-0.50%) |
May 30, 2013 | 26.46 | 27.10 | 26.43 | 26.52 | 1,681,455 | +0.35(+1.34%) |
May 29, 2013 | 26.75 | 26.75 | 26.01 | 26.17 | 1,671,851 | -0.66(-2.45%) |
May 28, 2013 | 27.02 | 27.12 | 26.64 | 26.83 | 1,271,219 | -0.11(-0.40%) |
May 24, 2013 | 27.17 | 27.17 | 26.77 | 26.94 | 655,073 | -0.32(-1.19%) |
May 23, 2013 | 27.25 | 27.32 | 26.69 | 27.26 | 1,028,272 | -0.17(-0.61%) |
May 22, 2013 | 27.89 | 28.12 | 27.29 | 27.43 | 933,073 | -0.48(-1.73%) |
May 21, 2013 | 27.99 | 28.06 | 27.75 | 27.91 | 798,498 | -0.07(-0.24%) |
May 20, 2013 | 27.76 | 28.05 | 27.73 | 27.98 | 1,576,201 | +0.15(+0.54%) |
May 17, 2013 | 27.87 | 27.99 | 27.69 | 27.83 | 1,421,057 | +0.00(+0.00%) |
May 16, 2013 | 27.94 | 28.04 | 27.80 | 27.83 | 863,194 | -0.19(-0.68%) |
May 15, 2013 | 27.92 | 28.30 | 27.84 | 28.02 | 1,395,736 | +0.27(+0.96%) |
May 13, 2013 | 27.87 | 27.87 | 27.58 | 27.75 | 829,321 | -0.21(-0.74%) |
May 10, 2013 | 27.82 | 28.01 | 27.77 | 27.96 | 1,016,631 | +0.12(+0.42%) |
May 09, 2013 | 28.47 | 28.63 | 27.77 | 27.84 | 1,421,783 | -0.77(-2.67%) |
May 08, 2013 | 28.63 | 28.81 | 28.45 | 28.61 | 688,174 | -0.08(-0.29%) |
May 07, 2013 | 28.32 | 28.70 | 28.30 | 28.69 | 629,024 | +0.47(+1.65%) |
May 06, 2013 | 28.42 | 28.45 | 28.15 | 28.23 | 644,725 | -0.24(-0.85%) |
May 03, 2013 | 28.63 | 28.69 | 28.43 | 28.47 | 681,292 | -0.05(-0.17%) |
May 02, 2013 | 28.70 | 28.76 | 28.47 | 28.52 | 755,211 | -0.07(-0.26%) |
May 01, 2013 | 28.94 | 29.05 | 28.59 | 28.59 | 660,282 | -0.49(-1.69%) |
Apr 30, 2013 | 28.86 | 29.08 | 28.66 | 29.08 | 597,443 | +0.22(+0.78%) |
Apr 29, 2013 | 28.63 | 28.92 | 28.53 | 28.86 | 600,041 | +0.24(+0.84%) |
Apr 26, 2013 | 28.66 | 28.82 | 28.56 | 28.62 | 614,547 | -0.07(-0.23%) |
Apr 25, 2013 | 28.68 | 28.77 | 28.59 | 28.68 | 519,053 | +0.05(+0.17%) |
Apr 24, 2013 | 28.48 | 28.68 | 28.30 | 28.63 | 708,428 | +0.18(+0.64%) |
Apr 23, 2013 | 28.19 | 28.45 | 28.09 | 28.45 | 828,754 | +0.37(+1.30%) |
Apr 22, 2013 | 28.16 | 28.21 | 27.89 | 28.09 | 751,530 | -0.08(-0.30%) |
Apr 19, 2013 | 27.84 | 28.18 | 27.71 | 28.17 | 477,374 | +0.33(+1.20%) |
Apr 18, 2013 | 27.91 | 28.14 | 27.73 | 27.84 | 673,484 | +0.04(+0.15%) |
Apr 17, 2013 | 28.04 | 28.08 | 27.63 | 27.79 | 630,654 | -0.32(-1.15%) |
Apr 16, 2013 | 27.78 | 28.13 | 27.45 | 28.12 | 1,331,360 | +0.51(+1.84%) |
Apr 15, 2013 | 28.06 | 28.09 | 27.59 | 27.61 | 1,325,384 | -0.51(-1.80%) |
Apr 12, 2013 | 27.99 | 28.20 | 27.99 | 28.12 | 964,296 | +0.07(+0.24%) |
Apr 11, 2013 | 27.96 | 28.06 | 27.89 | 28.05 | 834,297 | +0.12(+0.42%) |
Apr 10, 2013 | 27.66 | 28.08 | 27.60 | 27.94 | 1,191,470 | +0.39(+1.42%) |
Apr 09, 2013 | 27.87 | 27.88 | 27.54 | 27.54 | 1,088,967 | -0.29(-1.05%) |
Apr 08, 2013 | 27.69 | 27.84 | 27.51 | 27.84 | 724,869 | +0.14(+0.51%) |
Apr 05, 2013 | 27.39 | 27.69 | 27.33 | 27.69 | 826,567 | +0.11(+0.39%) |
Apr 04, 2013 | 27.50 | 27.59 | 27.37 | 27.59 | 774,661 | +0.09(+0.33%) |
Apr 03, 2013 | 27.78 | 27.86 | 27.45 | 27.50 | 806,268 | -0.22(-0.78%) |
Apr 02, 2013 | 27.61 | 27.81 | 27.54 | 27.71 | 703,555 | +0.20(+0.73%) |
Apr 01, 2013 | 27.63 | 27.64 | 27.35 | 27.51 | 779,216 | -0.09(-0.33%) |
Mar 28, 2013 | 27.33 | 27.75 | 27.24 | 27.60 | 1,065,000 | +0.32(+1.16%) |
Mar 27, 2013 | 27.01 | 27.33 | 26.95 | 27.29 | 691,704 | +0.17(+0.64%) |
Mar 26, 2013 | 27.00 | 27.14 | 26.95 | 27.11 | 1,251,942 | +0.17(+0.65%) |
Mar 25, 2013 | 26.94 | 27.10 | 26.79 | 26.94 | 719,623 | +0.05(+0.19%) |
Mar 22, 2013 | 26.91 | 27.00 | 26.80 | 26.89 | 579,155 | -0.01(-0.03%) |
Mar 21, 2013 | 26.81 | 26.92 | 26.67 | 26.90 | 1,153,385 | +0.05(+0.19%) |
Mar 20, 2013 | 26.71 | 26.86 | 26.68 | 26.85 | 466,506 | +0.19(+0.72%) |
Mar 19, 2013 | 26.81 | 26.84 | 26.48 | 26.65 | 902,565 | -0.07(-0.28%) |
Mar 18, 2013 | 26.66 | 26.76 | 26.62 | 26.73 | 721,716 | -0.07(-0.25%) |
Mar 15, 2013 | 26.58 | 26.93 | 26.48 | 26.80 | 1,477,719 | +0.12(+0.47%) |
Mar 14, 2013 | 26.53 | 26.75 | 26.48 | 26.67 | 668,382 | +0.16(+0.60%) |
Mar 13, 2013 | 26.40 | 26.52 | 26.29 | 26.51 | 543,304 | +0.17(+0.63%) |
Mar 12, 2013 | 26.47 | 26.50 | 26.21 | 26.35 | 506,483 | -0.07(-0.28%) |
Mar 11, 2013 | 26.31 | 26.46 | 26.29 | 26.42 | 744,225 | +0.04(+0.16%) |
Mar 08, 2013 | 26.41 | 26.45 | 26.23 | 26.38 | 663,505 | +0.05(+0.19%) |
Mar 07, 2013 | 26.60 | 26.69 | 26.28 | 26.33 | 712,297 | -0.13(-0.50%) |
Mar 06, 2013 | 26.51 | 26.58 | 26.39 | 26.46 | 1,255,998 | +0.01(+0.03%) |
Mar 05, 2013 | 26.32 | 26.49 | 26.24 | 26.46 | 885,431 | +0.21(+0.82%) |
Mar 04, 2013 | 25.99 | 26.26 | 25.81 | 26.24 | 872,438 | +0.28(+1.08%) |