Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.17 | 25.59 | 24.82 | 24.84 | 267,394 | -0.52(-2.04%) |
May 30, 2013 | 25.10 | 25.49 | 25.04 | 25.36 | 156,726 | +0.26(+1.05%) |
May 29, 2013 | 26.02 | 26.02 | 24.48 | 25.10 | 561,305 | -0.95(-3.65%) |
May 28, 2013 | 26.29 | 26.64 | 25.68 | 26.05 | 145,677 | -0.02(-0.06%) |
May 24, 2013 | 26.39 | 26.58 | 25.90 | 26.06 | 208,468 | -0.36(-1.38%) |
May 23, 2013 | 26.64 | 26.74 | 26.29 | 26.43 | 219,021 | -0.41(-1.53%) |
May 22, 2013 | 27.59 | 27.88 | 26.63 | 26.84 | 184,686 | -0.80(-2.91%) |
May 21, 2013 | 27.79 | 27.88 | 27.61 | 27.64 | 143,230 | -0.12(-0.42%) |
May 20, 2013 | 27.68 | 27.86 | 27.52 | 27.76 | 147,702 | +0.01(+0.03%) |
May 17, 2013 | 27.49 | 27.82 | 27.46 | 27.75 | 273,828 | +0.28(+1.01%) |
May 16, 2013 | 28.24 | 28.28 | 27.43 | 27.47 | 419,548 | -0.87(-3.08%) |
May 15, 2013 | 28.40 | 28.85 | 28.21 | 28.34 | 262,434 | -0.15(-0.54%) |
May 13, 2013 | 28.07 | 28.50 | 27.97 | 28.50 | 232,854 | +0.46(+1.66%) |
May 10, 2013 | 28.11 | 28.14 | 27.88 | 28.04 | 345,102 | -0.11(-0.38%) |
May 09, 2013 | 29.36 | 29.40 | 28.08 | 28.14 | 968,294 | -1.36(-4.61%) |
May 08, 2013 | 29.51 | 29.77 | 29.43 | 29.50 | 3,295,260 | -0.05(-0.16%) |
May 07, 2013 | 29.57 | 29.74 | 29.20 | 29.55 | 368,359 | -0.07(-0.23%) |
May 06, 2013 | 29.47 | 29.83 | 29.24 | 29.62 | 767,512 | +1.53(+5.45%) |
May 03, 2013 | 27.90 | 28.17 | 27.55 | 28.09 | 471,450 | +0.54(+1.97%) |
May 02, 2013 | 27.49 | 27.77 | 27.29 | 27.55 | 83,378 | +0.09(+0.34%) |
May 01, 2013 | 27.98 | 28.09 | 27.46 | 27.46 | 205,766 | -0.53(-1.88%) |
Apr 30, 2013 | 27.37 | 28.06 | 27.23 | 27.98 | 183,909 | +0.57(+2.09%) |
Apr 29, 2013 | 26.99 | 27.58 | 26.99 | 27.41 | 179,389 | +0.60(+2.22%) |
Apr 26, 2013 | 27.53 | 27.53 | 26.81 | 26.81 | 366,259 | -0.57(-2.09%) |
Apr 25, 2013 | 27.70 | 27.93 | 27.13 | 27.39 | 328,202 | -0.15(-0.53%) |
Apr 24, 2013 | 29.23 | 29.40 | 27.29 | 27.53 | 1,101,129 | -1.61(-5.52%) |
Apr 23, 2013 | 29.32 | 29.57 | 28.79 | 29.14 | 333,282 | -0.02(-0.08%) |
Apr 22, 2013 | 28.07 | 29.18 | 27.83 | 29.16 | 225,568 | +0.41(+1.43%) |
Apr 19, 2013 | 28.15 | 28.81 | 28.09 | 28.75 | 130,058 | +0.63(+2.23%) |
Apr 18, 2013 | 27.81 | 28.34 | 27.57 | 28.13 | 340,968 | +0.39(+1.39%) |
Apr 17, 2013 | 27.49 | 27.86 | 27.26 | 27.74 | 266,136 | +0.29(+1.04%) |
Apr 16, 2013 | 27.37 | 27.80 | 26.95 | 27.46 | 366,718 | +0.26(+0.94%) |
Apr 15, 2013 | 27.55 | 27.71 | 26.97 | 27.20 | 322,841 | -0.41(-1.48%) |
Apr 12, 2013 | 27.61 | 27.68 | 27.15 | 27.61 | 174,536 | +0.02(+0.08%) |
Apr 11, 2013 | 27.10 | 27.70 | 27.10 | 27.59 | 382,366 | +0.49(+1.80%) |
Apr 10, 2013 | 27.05 | 27.35 | 26.91 | 27.10 | 378,284 | +0.15(+0.57%) |
Apr 09, 2013 | 27.39 | 27.39 | 26.84 | 26.95 | 275,914 | -0.32(-1.19%) |
Apr 08, 2013 | 26.86 | 27.29 | 26.62 | 27.27 | 125,412 | +0.43(+1.58%) |
Apr 05, 2013 | 26.30 | 27.05 | 26.00 | 26.84 | 287,542 | -0.33(-1.22%) |
Apr 04, 2013 | 26.83 | 27.22 | 26.78 | 27.18 | 233,990 | +0.12(+0.46%) |
Apr 03, 2013 | 27.11 | 27.15 | 26.87 | 27.05 | 213,442 | -0.11(-0.40%) |
Apr 02, 2013 | 26.95 | 27.21 | 26.91 | 27.16 | 232,485 | +0.07(+0.26%) |
Apr 01, 2013 | 27.03 | 27.10 | 26.77 | 27.09 | 273,363 | +0.04(+0.14%) |
Mar 28, 2013 | 27.13 | 27.15 | 26.88 | 27.05 | 197,752 | -0.01(-0.03%) |
Mar 27, 2013 | 27.12 | 27.15 | 26.94 | 27.06 | 125,023 | -0.12(-0.46%) |
Mar 26, 2013 | 27.10 | 27.20 | 26.98 | 27.18 | 187,867 | +0.05(+0.20%) |
Mar 25, 2013 | 27.11 | 27.30 | 26.98 | 27.13 | 429,928 | -0.02(-0.09%) |
Mar 22, 2013 | 26.93 | 27.28 | 26.74 | 27.15 | 318,594 | +0.22(+0.83%) |
Mar 21, 2013 | 26.67 | 27.04 | 26.57 | 26.93 | 332,065 | +0.19(+0.69%) |
Mar 20, 2013 | 26.30 | 26.75 | 26.23 | 26.74 | 262,626 | +0.60(+2.28%) |
Mar 19, 2013 | 26.26 | 26.42 | 25.90 | 26.15 | 160,848 | -0.14(-0.53%) |
Mar 18, 2013 | 26.16 | 26.38 | 25.77 | 26.29 | 220,558 | -0.19(-0.70%) |
Mar 15, 2013 | 26.49 | 26.55 | 26.31 | 26.47 | 313,176 | +0.04(+0.15%) |
Mar 14, 2013 | 26.42 | 26.67 | 26.23 | 26.43 | 165,295 | +0.08(+0.29%) |
Mar 13, 2013 | 26.43 | 26.63 | 26.27 | 26.36 | 194,358 | -0.12(-0.44%) |
Mar 12, 2013 | 26.39 | 26.53 | 26.20 | 26.47 | 175,960 | +0.06(+0.23%) |
Mar 11, 2013 | 26.74 | 26.76 | 26.33 | 26.41 | 219,623 | -0.38(-1.41%) |
Mar 08, 2013 | 27.29 | 27.36 | 26.53 | 26.79 | 221,300 | -0.27(-1.00%) |
Mar 07, 2013 | 26.91 | 27.23 | 26.86 | 27.06 | 330,121 | +0.15(+0.57%) |
Mar 06, 2013 | 26.68 | 27.06 | 26.33 | 26.91 | 253,814 | +0.38(+1.43%) |
Mar 05, 2013 | 26.84 | 26.91 | 26.32 | 26.53 | 160,486 | -0.03(-0.12%) |
Mar 04, 2013 | 26.07 | 26.66 | 26.06 | 26.56 | 242,045 | +0.44(+1.69%) |