Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.92 | 28.23 | 27.67 | 27.75 | 523,682 | -0.18(-0.65%) |
May 30, 2013 | 27.69 | 28.12 | 27.64 | 27.93 | 553,011 | +0.29(+1.06%) |
May 29, 2013 | 27.54 | 27.72 | 27.29 | 27.64 | 501,439 | -0.02(-0.06%) |
May 28, 2013 | 27.73 | 28.14 | 27.53 | 27.66 | 582,315 | +0.13(+0.47%) |
May 24, 2013 | 27.57 | 27.71 | 27.30 | 27.53 | 631,836 | -0.07(-0.25%) |
May 23, 2013 | 26.88 | 28.07 | 26.80 | 27.60 | 1,385,586 | +0.48(+1.78%) |
May 22, 2013 | 27.42 | 27.63 | 27.02 | 27.11 | 864,690 | -0.40(-1.47%) |
May 21, 2013 | 27.67 | 27.89 | 27.21 | 27.52 | 1,139,901 | -0.15(-0.53%) |
May 20, 2013 | 26.54 | 27.78 | 26.49 | 27.67 | 1,496,860 | +1.09(+4.12%) |
May 17, 2013 | 26.23 | 26.58 | 26.23 | 26.57 | 373,397 | +0.38(+1.45%) |
May 16, 2013 | 26.18 | 26.48 | 26.11 | 26.19 | 572,723 | +0.05(+0.20%) |
May 15, 2013 | 26.26 | 26.46 | 26.06 | 26.14 | 843,434 | -0.11(-0.40%) |
May 13, 2013 | 26.22 | 26.34 | 26.01 | 26.25 | 739,213 | +0.05(+0.20%) |
May 10, 2013 | 26.05 | 26.25 | 25.91 | 26.19 | 663,027 | +0.20(+0.79%) |
May 09, 2013 | 26.26 | 26.60 | 25.98 | 25.99 | 872,151 | -0.32(-1.23%) |
May 08, 2013 | 25.84 | 26.31 | 25.73 | 26.31 | 793,532 | +0.48(+1.85%) |
May 07, 2013 | 25.45 | 25.89 | 25.44 | 25.84 | 896,042 | +0.44(+1.75%) |
May 06, 2013 | 25.38 | 25.55 | 25.18 | 25.39 | 854,305 | +0.08(+0.30%) |
May 03, 2013 | 24.88 | 25.42 | 24.76 | 25.32 | 694,453 | +0.55(+2.24%) |
May 02, 2013 | 24.48 | 24.88 | 24.45 | 24.76 | 1,023,425 | +0.37(+1.50%) |
May 01, 2013 | 24.74 | 24.74 | 24.28 | 24.39 | 1,507,327 | -0.61(-2.42%) |
Apr 30, 2013 | 25.25 | 25.26 | 24.12 | 25.00 | 2,278,513 | -0.73(-2.85%) |
Apr 29, 2013 | 25.69 | 25.90 | 25.62 | 25.73 | 843,992 | +0.11(+0.43%) |
Apr 26, 2013 | 25.50 | 25.74 | 25.49 | 25.62 | 840,739 | +0.14(+0.54%) |
Apr 25, 2013 | 25.51 | 25.79 | 25.42 | 25.49 | 683,648 | +0.11(+0.44%) |
Apr 24, 2013 | 25.29 | 25.50 | 25.20 | 25.38 | 425,259 | +0.08(+0.30%) |
Apr 23, 2013 | 25.07 | 25.43 | 25.05 | 25.30 | 598,993 | +0.35(+1.40%) |
Apr 22, 2013 | 24.99 | 25.09 | 24.57 | 24.95 | 796,223 | -0.05(-0.20%) |
Apr 19, 2013 | 24.57 | 25.02 | 24.14 | 25.00 | 4,124,451 | +0.47(+1.91%) |
Apr 18, 2013 | 24.99 | 25.00 | 24.45 | 24.53 | 974,377 | -0.34(-1.37%) |
Apr 17, 2013 | 24.76 | 24.88 | 24.57 | 24.87 | 1,422,572 | -0.02(-0.07%) |
Apr 16, 2013 | 25.00 | 25.03 | 24.75 | 24.89 | 2,355,321 | +0.05(+0.21%) |
Apr 15, 2013 | 25.27 | 25.38 | 24.71 | 24.84 | 1,305,592 | -0.55(-2.15%) |
Apr 12, 2013 | 25.46 | 25.46 | 25.09 | 25.38 | 1,161,685 | -0.17(-0.67%) |
Apr 11, 2013 | 25.62 | 25.63 | 25.32 | 25.55 | 846,957 | -0.05(-0.20%) |
Apr 10, 2013 | 25.57 | 25.80 | 25.55 | 25.61 | 911,980 | +0.04(+0.17%) |
Apr 09, 2013 | 25.46 | 25.66 | 25.33 | 25.56 | 433,034 | +0.09(+0.33%) |
Apr 08, 2013 | 25.61 | 25.67 | 25.26 | 25.48 | 443,971 | -0.13(-0.50%) |
Apr 05, 2013 | 25.39 | 25.67 | 25.22 | 25.61 | 1,357,056 | -0.04(-0.17%) |
Apr 04, 2013 | 25.55 | 25.74 | 25.50 | 25.65 | 1,018,321 | +0.08(+0.30%) |
Apr 03, 2013 | 25.62 | 25.77 | 25.50 | 25.57 | 1,653,896 | -0.08(-0.30%) |
Apr 02, 2013 | 25.74 | 25.80 | 25.57 | 25.65 | 704,852 | -0.06(-0.23%) |
Apr 01, 2013 | 25.96 | 26.02 | 25.61 | 25.71 | 528,745 | -0.17(-0.66%) |
Mar 28, 2013 | 25.96 | 26.41 | 25.71 | 25.88 | 1,376,515 | -0.01(-0.03%) |
Mar 27, 2013 | 25.56 | 25.97 | 25.50 | 25.89 | 709,195 | +0.26(+1.00%) |
Mar 26, 2013 | 25.68 | 25.79 | 25.49 | 25.63 | 561,182 | +0.03(+0.13%) |
Mar 25, 2013 | 25.67 | 25.69 | 25.49 | 25.60 | 982,942 | +0.00(+0.00%) |
Mar 22, 2013 | 25.11 | 25.73 | 25.10 | 25.60 | 1,118,344 | +0.48(+1.90%) |
Mar 21, 2013 | 24.74 | 25.31 | 24.73 | 25.12 | 1,598,558 | +0.26(+1.06%) |
Mar 20, 2013 | 24.49 | 24.91 | 24.39 | 24.85 | 949,939 | +0.42(+1.71%) |
Mar 19, 2013 | 24.74 | 24.74 | 24.28 | 24.44 | 860,442 | -0.19(-0.76%) |
Mar 18, 2013 | 24.44 | 24.71 | 24.33 | 24.62 | 650,713 | +0.02(+0.07%) |
Mar 15, 2013 | 24.72 | 24.72 | 24.46 | 24.61 | 982,484 | -0.08(-0.31%) |
Mar 14, 2013 | 24.80 | 24.98 | 24.54 | 24.68 | 896,155 | -0.11(-0.45%) |
Mar 13, 2013 | 24.88 | 24.96 | 24.71 | 24.80 | 471,194 | -0.04(-0.17%) |
Mar 12, 2013 | 24.71 | 24.91 | 24.58 | 24.84 | 1,035,503 | +0.09(+0.38%) |
Mar 11, 2013 | 24.56 | 24.75 | 24.48 | 24.74 | 751,184 | +0.22(+0.90%) |
Mar 08, 2013 | 24.17 | 24.56 | 24.08 | 24.52 | 758,886 | +0.48(+1.99%) |
Mar 07, 2013 | 23.86 | 24.10 | 23.80 | 24.04 | 634,621 | +0.22(+0.93%) |
Mar 06, 2013 | 23.72 | 23.89 | 23.55 | 23.82 | 455,845 | +0.17(+0.72%) |
Mar 05, 2013 | 23.69 | 23.88 | 23.62 | 23.65 | 573,833 | +0.09(+0.36%) |
Mar 04, 2013 | 23.92 | 23.93 | 23.55 | 23.57 | 729,354 | -0.41(-1.71%) |