Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.50 | 27.52 | 27.06 | 27.10 | 482,703 | -0.62(-2.24%) |
May 30, 2013 | 27.62 | 27.79 | 27.62 | 27.72 | 302,247 | +0.06(+0.22%) |
May 29, 2013 | 27.84 | 27.87 | 27.44 | 27.66 | 589,733 | -0.36(-1.30%) |
May 28, 2013 | 28.40 | 28.41 | 27.94 | 28.02 | 386,748 | -0.13(-0.47%) |
May 24, 2013 | 28.11 | 28.16 | 28.00 | 28.16 | 299,020 | -0.24(-0.86%) |
May 23, 2013 | 28.23 | 28.41 | 28.00 | 28.40 | 411,824 | -0.21(-0.72%) |
May 22, 2013 | 29.00 | 29.25 | 28.47 | 28.61 | 517,306 | -0.39(-1.34%) |
May 21, 2013 | 28.94 | 29.08 | 28.80 | 29.00 | 461,608 | -0.06(-0.21%) |
May 20, 2013 | 29.07 | 29.11 | 28.95 | 29.06 | 389,288 | +0.05(+0.17%) |
May 17, 2013 | 29.00 | 29.02 | 28.85 | 29.01 | 362,966 | +0.11(+0.38%) |
May 16, 2013 | 28.99 | 29.11 | 28.88 | 28.90 | 363,137 | -0.13(-0.46%) |
May 15, 2013 | 28.97 | 29.05 | 28.89 | 29.03 | 298,045 | -0.07(-0.25%) |
May 13, 2013 | 29.25 | 29.25 | 29.07 | 29.11 | 224,781 | -0.10(-0.33%) |
May 10, 2013 | 29.22 | 29.22 | 29.03 | 29.20 | 414,636 | -0.04(-0.12%) |
May 09, 2013 | 29.45 | 29.54 | 29.15 | 29.24 | 359,406 | -0.21(-0.70%) |
May 08, 2013 | 29.28 | 29.46 | 29.28 | 29.45 | 361,018 | +0.28(+0.98%) |
May 07, 2013 | 29.19 | 29.22 | 29.07 | 29.16 | 391,556 | +0.03(+0.11%) |
May 06, 2013 | 29.14 | 29.27 | 29.10 | 29.13 | 455,572 | -0.11(-0.37%) |
May 03, 2013 | 29.22 | 29.28 | 28.97 | 29.24 | 447,419 | +0.27(+0.92%) |
May 02, 2013 | 28.95 | 29.01 | 28.84 | 28.97 | 520,659 | +0.05(+0.17%) |
May 01, 2013 | 29.23 | 29.34 | 28.89 | 28.92 | 530,324 | -0.46(-1.57%) |
Apr 30, 2013 | 29.39 | 29.42 | 29.19 | 29.39 | 501,142 | +0.04(+0.13%) |
Apr 29, 2013 | 29.31 | 29.48 | 29.22 | 29.35 | 426,060 | +0.28(+0.96%) |
Apr 26, 2013 | 29.14 | 29.17 | 28.95 | 29.07 | 233,796 | -0.07(-0.25%) |
Apr 25, 2013 | 29.03 | 29.27 | 29.00 | 29.14 | 360,434 | +0.29(+1.01%) |
Apr 24, 2013 | 28.91 | 28.91 | 28.71 | 28.85 | 296,754 | +0.15(+0.51%) |
Apr 23, 2013 | 28.63 | 28.71 | 28.54 | 28.70 | 371,374 | +0.24(+0.84%) |
Apr 22, 2013 | 28.43 | 28.51 | 28.18 | 28.47 | 277,953 | +0.18(+0.65%) |
Apr 19, 2013 | 28.32 | 28.35 | 28.17 | 28.28 | 332,354 | +0.12(+0.43%) |
Apr 18, 2013 | 28.21 | 28.29 | 28.01 | 28.16 | 292,086 | -0.00(-0.00%) |
Apr 17, 2013 | 28.47 | 28.56 | 28.04 | 28.16 | 390,030 | -0.46(-1.62%) |
Apr 16, 2013 | 28.57 | 28.63 | 28.37 | 28.62 | 576,196 | +0.49(+1.73%) |
Apr 15, 2013 | 28.75 | 28.75 | 28.10 | 28.13 | 522,452 | -0.79(-2.73%) |
Apr 12, 2013 | 28.95 | 29.00 | 28.68 | 28.93 | 373,167 | -0.02(-0.08%) |
Apr 11, 2013 | 29.06 | 29.08 | 28.91 | 28.95 | 690,414 | +0.07(+0.25%) |
Apr 10, 2013 | 28.89 | 28.93 | 28.71 | 28.88 | 813,989 | +0.30(+1.06%) |
Apr 09, 2013 | 28.52 | 28.63 | 28.34 | 28.57 | 446,041 | +0.28(+0.99%) |
Apr 08, 2013 | 28.14 | 28.29 | 28.11 | 28.29 | 206,271 | +0.07(+0.23%) |
Apr 05, 2013 | 27.99 | 28.23 | 27.85 | 28.23 | 355,656 | -0.04(-0.15%) |
Apr 04, 2013 | 28.17 | 28.27 | 28.06 | 28.27 | 276,106 | +0.11(+0.39%) |
Apr 03, 2013 | 28.47 | 28.47 | 28.13 | 28.16 | 280,952 | -0.18(-0.64%) |
Apr 02, 2013 | 28.45 | 28.47 | 28.32 | 28.34 | 324,219 | +0.24(+0.87%) |
Apr 01, 2013 | 28.29 | 28.46 | 28.09 | 28.10 | 329,451 | -0.33(-1.16%) |
Mar 28, 2013 | 28.30 | 28.44 | 28.28 | 28.43 | 391,913 | +0.18(+0.65%) |
Mar 27, 2013 | 28.12 | 28.27 | 28.05 | 28.24 | 359,061 | -0.09(-0.30%) |
Mar 26, 2013 | 28.26 | 28.35 | 28.22 | 28.33 | 235,856 | +0.19(+0.69%) |
Mar 25, 2013 | 28.43 | 28.43 | 28.01 | 28.13 | 289,966 | -0.16(-0.56%) |
Mar 22, 2013 | 27.98 | 28.29 | 27.98 | 28.29 | 234,944 | +0.22(+0.78%) |
Mar 21, 2013 | 28.07 | 28.20 | 28.04 | 28.07 | 262,681 | -0.01(-0.05%) |
Mar 20, 2013 | 28.23 | 28.23 | 28.03 | 28.09 | 263,982 | +0.11(+0.39%) |
Mar 19, 2013 | 28.32 | 28.32 | 27.87 | 27.98 | 366,709 | -0.12(-0.43%) |
Mar 18, 2013 | 28.15 | 28.24 | 28.06 | 28.10 | 360,853 | -0.24(-0.86%) |
Mar 15, 2013 | 28.34 | 28.37 | 28.24 | 28.34 | 434,190 | +0.12(+0.43%) |
Mar 14, 2013 | 28.21 | 28.24 | 28.11 | 28.22 | 179,361 | +0.16(+0.56%) |
Mar 13, 2013 | 28.17 | 28.17 | 27.99 | 28.06 | 203,314 | -0.15(-0.52%) |
Mar 12, 2013 | 28.23 | 28.29 | 28.14 | 28.21 | 200,931 | +0.04(+0.13%) |
Mar 11, 2013 | 28.22 | 28.22 | 28.05 | 28.17 | 210,060 | -0.04(-0.13%) |
Mar 08, 2013 | 28.24 | 28.26 | 28.11 | 28.21 | 367,163 | +0.05(+0.17%) |
Mar 07, 2013 | 28.07 | 28.17 | 28.00 | 28.16 | 397,278 | +0.14(+0.48%) |
Mar 06, 2013 | 28.16 | 28.16 | 27.92 | 28.02 | 275,440 | +0.07(+0.26%) |
Mar 05, 2013 | 28.05 | 28.05 | 27.90 | 27.95 | 301,474 | +0.23(+0.84%) |
Mar 04, 2013 | 27.60 | 27.72 | 27.53 | 27.72 | 158,786 | +0.02(+0.08%) |