Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.29 | 26.89 | 26.29 | 26.48 | 181,356 | +0.00(+0.00%) |
May 30, 2013 | 26.23 | 26.59 | 26.23 | 26.48 | 95,603 | +0.33(+1.26%) |
May 29, 2013 | 26.11 | 26.44 | 25.90 | 26.15 | 108,137 | -0.16(-0.60%) |
May 28, 2013 | 26.88 | 26.99 | 26.03 | 26.31 | 139,856 | -0.31(-1.16%) |
May 24, 2013 | 26.60 | 26.71 | 26.33 | 26.62 | 71,151 | -0.05(-0.17%) |
May 23, 2013 | 27.13 | 27.35 | 26.35 | 26.66 | 264,878 | -0.62(-2.26%) |
May 22, 2013 | 27.07 | 27.58 | 26.86 | 27.28 | 408,052 | +0.17(+0.61%) |
May 21, 2013 | 26.91 | 27.16 | 26.67 | 27.11 | 171,708 | +0.29(+1.09%) |
May 20, 2013 | 26.44 | 26.82 | 26.38 | 26.82 | 198,114 | +0.33(+1.25%) |
May 17, 2013 | 26.26 | 26.53 | 25.95 | 26.49 | 73,247 | +0.39(+1.50%) |
May 16, 2013 | 25.40 | 26.16 | 25.40 | 26.10 | 154,609 | +0.64(+2.51%) |
May 15, 2013 | 25.11 | 25.63 | 25.06 | 25.46 | 195,088 | +0.59(+2.35%) |
May 13, 2013 | 25.33 | 25.33 | 24.77 | 24.88 | 127,180 | -0.43(-1.69%) |
May 10, 2013 | 25.66 | 25.66 | 25.06 | 25.30 | 93,232 | -0.22(-0.85%) |
May 09, 2013 | 25.51 | 25.75 | 25.30 | 25.52 | 171,718 | +0.53(+2.10%) |
May 08, 2013 | 25.17 | 25.18 | 24.43 | 25.00 | 137,371 | -0.13(-0.51%) |
May 07, 2013 | 25.03 | 25.21 | 24.97 | 25.12 | 97,154 | +0.15(+0.60%) |
May 06, 2013 | 24.93 | 25.12 | 24.79 | 24.97 | 79,401 | -0.01(-0.03%) |
May 03, 2013 | 24.89 | 25.17 | 24.68 | 24.98 | 194,728 | +0.30(+1.22%) |
May 02, 2013 | 24.85 | 24.85 | 24.55 | 24.68 | 93,156 | -0.13(-0.51%) |
May 01, 2013 | 25.44 | 25.66 | 24.72 | 24.81 | 94,921 | -0.75(-2.94%) |
Apr 30, 2013 | 25.37 | 25.67 | 25.29 | 25.56 | 204,906 | +0.19(+0.74%) |
Apr 29, 2013 | 25.38 | 25.51 | 25.28 | 25.37 | 73,011 | +0.15(+0.60%) |
Apr 26, 2013 | 25.34 | 25.44 | 25.06 | 25.22 | 94,820 | -0.11(-0.41%) |
Apr 25, 2013 | 25.02 | 25.51 | 24.82 | 25.33 | 120,101 | +0.44(+1.75%) |
Apr 24, 2013 | 25.24 | 25.24 | 24.78 | 24.89 | 127,010 | -0.28(-1.10%) |
Apr 23, 2013 | 25.25 | 25.50 | 24.94 | 25.17 | 145,159 | +0.10(+0.39%) |
Apr 22, 2013 | 25.25 | 25.33 | 24.98 | 25.07 | 105,132 | -0.20(-0.80%) |
Apr 19, 2013 | 25.35 | 25.42 | 25.12 | 25.27 | 309,597 | +0.07(+0.30%) |
Apr 18, 2013 | 25.34 | 25.49 | 24.95 | 25.20 | 197,955 | +0.03(+0.12%) |
Apr 17, 2013 | 25.50 | 25.73 | 24.93 | 25.17 | 580,630 | -0.50(-1.96%) |
Apr 16, 2013 | 25.69 | 26.02 | 25.47 | 25.67 | 147,116 | +0.18(+0.71%) |
Apr 15, 2013 | 26.73 | 26.76 | 25.38 | 25.49 | 252,125 | -1.30(-4.85%) |
Apr 12, 2013 | 26.36 | 26.83 | 26.32 | 26.79 | 105,754 | +0.35(+1.31%) |
Apr 11, 2013 | 26.27 | 26.76 | 26.12 | 26.44 | 96,533 | +0.19(+0.71%) |
Apr 10, 2013 | 25.88 | 26.67 | 25.88 | 26.26 | 95,651 | +0.43(+1.66%) |
Apr 09, 2013 | 25.94 | 26.07 | 25.60 | 25.83 | 97,186 | -0.05(-0.17%) |
Apr 08, 2013 | 25.55 | 25.97 | 25.43 | 25.87 | 94,045 | +0.15(+0.58%) |
Apr 05, 2013 | 25.42 | 25.81 | 25.18 | 25.72 | 139,707 | +0.06(+0.23%) |
Apr 04, 2013 | 25.39 | 25.68 | 25.29 | 25.66 | 98,818 | +0.30(+1.18%) |
Apr 03, 2013 | 26.01 | 26.19 | 25.14 | 25.36 | 240,067 | -0.56(-2.14%) |
Apr 02, 2013 | 26.68 | 26.86 | 25.78 | 25.92 | 171,888 | -0.63(-2.37%) |
Apr 01, 2013 | 26.83 | 26.85 | 26.30 | 26.55 | 124,732 | -0.28(-1.03%) |
Mar 28, 2013 | 26.64 | 26.86 | 26.52 | 26.83 | 111,154 | +0.17(+0.62%) |
Mar 27, 2013 | 26.46 | 26.72 | 26.35 | 26.66 | 140,894 | +0.05(+0.17%) |
Mar 26, 2013 | 26.57 | 26.67 | 26.44 | 26.62 | 58,385 | +0.07(+0.25%) |
Mar 25, 2013 | 26.69 | 26.69 | 26.29 | 26.55 | 103,944 | -0.13(-0.48%) |
Mar 22, 2013 | 26.69 | 26.76 | 26.29 | 26.68 | 202,842 | +0.04(+0.14%) |
Mar 21, 2013 | 26.74 | 26.95 | 26.61 | 26.64 | 188,187 | -0.25(-0.92%) |
Mar 20, 2013 | 26.80 | 26.89 | 26.53 | 26.89 | 330,574 | +0.17(+0.62%) |
Mar 19, 2013 | 26.62 | 26.91 | 26.56 | 26.72 | 153,396 | +0.08(+0.28%) |
Mar 18, 2013 | 26.80 | 26.86 | 26.40 | 26.65 | 268,324 | -0.22(-0.81%) |
Mar 15, 2013 | 27.01 | 27.13 | 26.76 | 26.86 | 401,101 | -0.26(-0.94%) |
Mar 14, 2013 | 26.74 | 27.16 | 26.65 | 27.12 | 144,002 | +0.44(+1.63%) |
Mar 13, 2013 | 26.72 | 26.85 | 26.60 | 26.68 | 168,864 | +0.05(+0.20%) |
Mar 12, 2013 | 26.64 | 26.74 | 26.56 | 26.63 | 233,085 | -0.01(-0.03%) |
Mar 11, 2013 | 26.87 | 26.87 | 26.58 | 26.64 | 266,276 | -0.14(-0.53%) |
Mar 08, 2013 | 27.28 | 27.28 | 26.17 | 26.78 | 436,317 | -0.62(-2.27%) |
Mar 07, 2013 | 27.15 | 27.45 | 27.01 | 27.40 | 186,952 | +0.23(+0.83%) |
Mar 06, 2013 | 27.53 | 27.56 | 26.97 | 27.18 | 409,584 | -0.23(-0.82%) |
Mar 05, 2013 | 27.31 | 27.66 | 27.23 | 27.40 | 315,016 | +0.28(+1.02%) |
Mar 04, 2013 | 26.56 | 27.19 | 26.56 | 27.13 | 504,669 | +0.52(+1.95%) |