Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.00 | 28.06 | 27.76 | 27.85 | 150,161 | -0.49(-1.72%) |
May 30, 2013 | 28.10 | 28.37 | 28.09 | 28.33 | 89,989 | +0.35(+1.24%) |
May 29, 2013 | 27.98 | 28.05 | 27.81 | 27.99 | 137,593 | -0.26(-0.93%) |
May 28, 2013 | 28.35 | 28.54 | 28.18 | 28.25 | 102,769 | -0.07(-0.26%) |
May 24, 2013 | 28.18 | 28.37 | 28.12 | 28.32 | 97,643 | -0.30(-1.04%) |
May 23, 2013 | 28.43 | 28.73 | 28.38 | 28.62 | 225,544 | +0.34(+1.19%) |
May 22, 2013 | 28.52 | 28.87 | 28.27 | 28.28 | 167,894 | -0.02(-0.09%) |
May 21, 2013 | 28.10 | 28.40 | 28.04 | 28.31 | 197,645 | +0.19(+0.67%) |
May 20, 2013 | 27.58 | 28.43 | 27.57 | 28.12 | 641,937 | +0.59(+2.16%) |
May 17, 2013 | 27.29 | 27.58 | 27.21 | 27.52 | 216,471 | -0.07(-0.27%) |
May 16, 2013 | 27.58 | 27.75 | 27.49 | 27.60 | 146,410 | -0.03(-0.12%) |
May 15, 2013 | 27.76 | 27.82 | 27.61 | 27.63 | 753,583 | -0.85(-2.98%) |
May 13, 2013 | 28.70 | 28.71 | 28.48 | 28.48 | 207,450 | -0.47(-1.63%) |
May 10, 2013 | 28.68 | 29.01 | 28.60 | 28.95 | 354,053 | +0.20(+0.71%) |
May 09, 2013 | 28.76 | 28.89 | 28.66 | 28.75 | 179,914 | +0.32(+1.11%) |
May 08, 2013 | 28.20 | 28.44 | 28.19 | 28.43 | 106,078 | +0.35(+1.24%) |
May 07, 2013 | 28.16 | 28.22 | 28.08 | 28.08 | 94,314 | +0.02(+0.06%) |
May 06, 2013 | 28.05 | 28.13 | 27.85 | 28.07 | 250,633 | +0.71(+2.61%) |
May 03, 2013 | 27.58 | 27.59 | 27.26 | 27.35 | 403,166 | -0.24(-0.88%) |
May 02, 2013 | 27.77 | 27.78 | 27.47 | 27.59 | 107,247 | -0.21(-0.76%) |
May 01, 2013 | 27.77 | 27.97 | 27.47 | 27.81 | 85,548 | -0.03(-0.12%) |
Apr 30, 2013 | 27.48 | 28.10 | 27.45 | 27.84 | 219,759 | -0.17(-0.61%) |
Apr 29, 2013 | 27.86 | 28.05 | 27.80 | 28.01 | 111,003 | +0.06(+0.20%) |
Apr 26, 2013 | 27.73 | 27.95 | 27.87 | 27.95 | 206,539 | -0.15(-0.55%) |
Apr 25, 2013 | 27.97 | 28.11 | 27.93 | 28.11 | 174,265 | -0.08(-0.29%) |
Apr 24, 2013 | 28.13 | 28.24 | 28.04 | 28.19 | 80,026 | -0.04(-0.14%) |
Apr 23, 2013 | 28.19 | 28.35 | 28.16 | 28.23 | 123,519 | -0.15(-0.54%) |
Apr 22, 2013 | 28.19 | 28.59 | 28.11 | 28.38 | 198,659 | +0.15(+0.52%) |
Apr 19, 2013 | 28.16 | 28.29 | 28.01 | 28.24 | 206,890 | +0.15(+0.52%) |
Apr 18, 2013 | 28.24 | 28.28 | 28.04 | 28.09 | 114,489 | -0.33(-1.17%) |
Apr 17, 2013 | 28.63 | 28.65 | 28.31 | 28.42 | 117,228 | -0.61(-2.10%) |
Apr 16, 2013 | 29.15 | 29.18 | 28.77 | 29.03 | 179,041 | +0.18(+0.62%) |
Apr 15, 2013 | 29.13 | 29.31 | 28.84 | 28.85 | 107,430 | -0.35(-1.20%) |
Apr 12, 2013 | 29.14 | 29.26 | 29.11 | 29.20 | 76,092 | -0.11(-0.36%) |
Apr 11, 2013 | 29.17 | 29.35 | 29.15 | 29.31 | 135,538 | +0.09(+0.31%) |
Apr 10, 2013 | 28.94 | 29.28 | 28.91 | 29.22 | 139,415 | +0.09(+0.31%) |
Apr 09, 2013 | 29.13 | 29.24 | 28.92 | 29.13 | 104,464 | -0.04(-0.14%) |
Apr 08, 2013 | 29.11 | 29.19 | 28.88 | 29.17 | 287,621 | +0.06(+0.22%) |
Apr 05, 2013 | 29.07 | 29.11 | 28.90 | 29.11 | 259,455 | -0.09(-0.31%) |
Apr 04, 2013 | 29.13 | 29.40 | 28.94 | 29.20 | 404,362 | +0.94(+3.34%) |
Apr 03, 2013 | 28.29 | 28.39 | 28.16 | 28.25 | 230,877 | +0.30(+1.08%) |
Apr 02, 2013 | 27.98 | 28.16 | 27.95 | 27.95 | 194,658 | +0.48(+1.74%) |
Apr 01, 2013 | 26.98 | 27.50 | 26.98 | 27.47 | 333,634 | -0.04(-0.15%) |
Mar 28, 2013 | 27.43 | 27.57 | 27.38 | 27.51 | 125,231 | +0.04(+0.15%) |
Mar 27, 2013 | 27.21 | 27.51 | 27.10 | 27.47 | 74,226 | +0.12(+0.45%) |
Mar 26, 2013 | 27.38 | 27.38 | 27.23 | 27.35 | 90,273 | -0.02(-0.06%) |
Mar 25, 2013 | 27.44 | 27.55 | 27.29 | 27.37 | 114,990 | -0.12(-0.44%) |
Mar 22, 2013 | 27.44 | 27.63 | 27.38 | 27.49 | 187,589 | +0.32(+1.17%) |
Mar 21, 2013 | 27.10 | 27.35 | 27.07 | 27.17 | 145,088 | -0.18(-0.65%) |
Mar 20, 2013 | 27.35 | 27.38 | 27.25 | 27.35 | 289,601 | +0.18(+0.66%) |
Mar 19, 2013 | 27.25 | 27.35 | 26.99 | 27.17 | 247,717 | -0.06(-0.21%) |
Mar 18, 2013 | 27.29 | 27.40 | 27.18 | 27.23 | 234,625 | -0.45(-1.61%) |
Mar 15, 2013 | 27.70 | 27.81 | 27.60 | 27.68 | 303,017 | +0.24(+0.89%) |
Mar 14, 2013 | 27.25 | 27.47 | 26.91 | 27.43 | 161,095 | +0.29(+1.08%) |
Mar 13, 2013 | 27.16 | 27.20 | 27.02 | 27.14 | 83,786 | -0.28(-1.04%) |
Mar 12, 2013 | 27.51 | 27.58 | 27.41 | 27.42 | 108,968 | +0.02(+0.09%) |
Mar 11, 2013 | 27.26 | 27.44 | 27.25 | 27.40 | 138,952 | +0.32(+1.20%) |
Mar 08, 2013 | 26.93 | 27.11 | 26.83 | 27.07 | 501,099 | -0.38(-1.39%) |
Mar 07, 2013 | 27.43 | 27.56 | 27.42 | 27.46 | 177,210 | -0.23(-0.82%) |
Mar 06, 2013 | 27.57 | 27.72 | 27.51 | 27.68 | 205,978 | -0.06(-0.23%) |
Mar 05, 2013 | 27.58 | 27.76 | 27.49 | 27.75 | 201,028 | +0.01(+0.03%) |
Mar 04, 2013 | 27.50 | 27.76 | 27.48 | 27.74 | 152,481 | -0.11(-0.41%) |