Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.36 | 27.87 | 27.36 | 27.61 | 886,645 | +0.11(+0.41%) |
May 30, 2013 | 28.13 | 28.19 | 27.19 | 27.50 | 2,499,409 | -0.48(-1.71%) |
May 29, 2013 | 28.58 | 28.70 | 27.89 | 27.98 | 1,270,656 | -0.79(-2.73%) |
May 28, 2013 | 28.71 | 28.85 | 28.53 | 28.76 | 727,033 | +0.24(+0.86%) |
May 24, 2013 | 28.57 | 28.59 | 28.31 | 28.52 | 612,350 | -0.13(-0.44%) |
May 23, 2013 | 28.67 | 28.68 | 28.26 | 28.65 | 1,072,327 | -0.23(-0.79%) |
May 22, 2013 | 28.67 | 29.05 | 28.56 | 28.87 | 1,170,587 | +0.32(+1.13%) |
May 21, 2013 | 27.62 | 28.82 | 27.62 | 28.55 | 1,698,427 | +0.96(+3.46%) |
May 20, 2013 | 27.59 | 27.67 | 27.44 | 27.59 | 1,075,617 | +0.01(+0.02%) |
May 17, 2013 | 27.75 | 27.91 | 27.39 | 27.59 | 1,172,246 | -0.02(-0.06%) |
May 16, 2013 | 28.15 | 28.32 | 27.55 | 27.61 | 1,194,422 | -0.51(-1.81%) |
May 15, 2013 | 28.20 | 28.28 | 27.93 | 28.11 | 857,438 | -0.01(-0.04%) |
May 13, 2013 | 28.17 | 28.17 | 27.88 | 28.13 | 679,041 | +0.04(+0.15%) |
May 10, 2013 | 27.93 | 28.28 | 27.88 | 28.08 | 759,872 | +0.12(+0.44%) |
May 09, 2013 | 27.76 | 28.14 | 27.66 | 27.96 | 1,139,071 | +0.01(+0.02%) |
May 08, 2013 | 27.84 | 27.99 | 27.62 | 27.96 | 778,095 | +0.12(+0.42%) |
May 07, 2013 | 27.31 | 27.88 | 27.20 | 27.84 | 912,131 | +0.42(+1.53%) |
May 06, 2013 | 27.52 | 27.76 | 27.20 | 27.42 | 985,452 | +0.05(+0.19%) |
May 03, 2013 | 28.00 | 27.70 | 27.32 | 27.37 | 1,491,382 | -0.22(-0.80%) |
May 02, 2013 | 27.46 | 28.08 | 27.46 | 27.59 | 1,036,479 | +0.19(+0.69%) |
May 01, 2013 | 27.87 | 28.19 | 27.40 | 27.40 | 1,067,599 | -0.49(-1.75%) |
Apr 30, 2013 | 27.87 | 28.12 | 27.68 | 27.89 | 1,066,280 | -0.02(-0.06%) |
Apr 29, 2013 | 27.87 | 28.12 | 27.34 | 27.90 | 976,496 | +0.10(+0.36%) |
Apr 26, 2013 | 28.47 | 28.79 | 27.69 | 27.80 | 1,168,587 | -0.69(-2.42%) |
Apr 25, 2013 | 29.19 | 29.28 | 28.29 | 28.49 | 1,656,775 | -0.49(-1.69%) |
Apr 24, 2013 | 28.38 | 29.60 | 28.18 | 28.98 | 1,679,616 | +0.70(+2.47%) |
Apr 23, 2013 | 27.84 | 28.48 | 27.77 | 28.28 | 823,400 | +0.46(+1.64%) |
Apr 22, 2013 | 27.61 | 28.00 | 27.46 | 27.83 | 785,959 | +0.36(+1.32%) |
Apr 19, 2013 | 27.26 | 27.64 | 26.99 | 27.46 | 880,864 | +0.32(+1.16%) |
Apr 18, 2013 | 27.29 | 27.36 | 27.08 | 27.15 | 707,685 | -0.14(-0.50%) |
Apr 17, 2013 | 27.34 | 27.36 | 27.01 | 27.28 | 575,864 | -0.08(-0.31%) |
Apr 16, 2013 | 27.17 | 27.54 | 26.86 | 27.37 | 960,357 | +0.39(+1.44%) |
Apr 15, 2013 | 27.15 | 27.35 | 26.84 | 26.98 | 1,094,023 | -0.39(-1.42%) |
Apr 12, 2013 | 27.69 | 27.79 | 27.29 | 27.37 | 884,181 | -0.43(-1.55%) |
Apr 11, 2013 | 27.54 | 27.94 | 27.48 | 27.80 | 872,245 | +0.26(+0.94%) |
Apr 10, 2013 | 27.45 | 27.80 | 27.37 | 27.54 | 671,003 | +0.10(+0.36%) |
Apr 09, 2013 | 27.42 | 27.66 | 27.10 | 27.44 | 804,106 | +0.07(+0.27%) |
Apr 08, 2013 | 26.77 | 27.38 | 26.72 | 27.37 | 892,899 | +0.70(+2.62%) |
Apr 05, 2013 | 26.44 | 26.91 | 26.30 | 26.67 | 856,593 | -0.11(-0.39%) |
Apr 04, 2013 | 26.74 | 26.99 | 26.71 | 26.77 | 885,221 | -0.05(-0.18%) |
Apr 03, 2013 | 27.51 | 27.63 | 26.63 | 26.82 | 1,412,518 | -0.70(-2.54%) |
Apr 02, 2013 | 27.87 | 27.96 | 27.48 | 27.52 | 945,170 | -0.25(-0.91%) |
Apr 01, 2013 | 28.08 | 28.10 | 27.65 | 27.77 | 1,398,660 | -0.33(-1.16%) |
Mar 28, 2013 | 27.89 | 28.35 | 27.87 | 28.10 | 1,079,653 | +0.21(+0.74%) |
Mar 27, 2013 | 27.84 | 28.03 | 27.77 | 27.89 | 932,742 | +0.05(+0.19%) |
Mar 26, 2013 | 27.61 | 27.95 | 27.45 | 27.84 | 790,367 | +0.32(+1.15%) |
Mar 25, 2013 | 27.08 | 28.07 | 27.08 | 27.53 | 1,569,822 | +0.55(+2.05%) |
Mar 22, 2013 | 26.39 | 27.29 | 26.39 | 26.97 | 947,682 | +0.58(+2.21%) |
Mar 21, 2013 | 26.03 | 26.74 | 25.80 | 26.39 | 1,602,807 | +0.34(+1.31%) |
Mar 20, 2013 | 25.77 | 26.16 | 25.69 | 26.05 | 1,039,894 | +0.40(+1.56%) |
Mar 19, 2013 | 25.71 | 25.85 | 25.43 | 25.65 | 1,220,596 | -0.07(-0.29%) |
Mar 18, 2013 | 25.77 | 25.80 | 25.52 | 25.72 | 1,157,849 | -0.29(-1.11%) |
Mar 15, 2013 | 25.94 | 26.11 | 25.78 | 26.01 | 1,710,257 | -0.06(-0.22%) |
Mar 14, 2013 | 26.16 | 26.16 | 25.86 | 26.07 | 1,703,016 | -0.12(-0.44%) |
Mar 13, 2013 | 26.31 | 26.37 | 26.12 | 26.18 | 1,131,751 | -0.19(-0.74%) |
Mar 12, 2013 | 26.29 | 26.49 | 26.17 | 26.38 | 1,013,368 | +0.06(+0.22%) |
Mar 11, 2013 | 26.36 | 26.55 | 26.12 | 26.32 | 957,838 | -0.04(-0.14%) |
Mar 08, 2013 | 26.08 | 26.41 | 26.07 | 26.36 | 1,205,437 | +0.34(+1.31%) |
Mar 07, 2013 | 26.08 | 26.21 | 25.93 | 26.02 | 798,367 | -0.07(-0.28%) |
Mar 06, 2013 | 26.55 | 26.71 | 25.52 | 26.09 | 2,717,312 | -0.44(-1.67%) |
Mar 05, 2013 | 26.74 | 26.90 | 26.43 | 26.53 | 1,045,686 | -0.06(-0.24%) |
Mar 04, 2013 | 26.36 | 26.66 | 26.17 | 26.59 | 676,192 | +0.17(+0.66%) |