Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.68 | 27.69 | 27.39 | 27.39 | 1,946,482 | -0.37(-1.34%) |
May 30, 2013 | 27.64 | 27.79 | 27.57 | 27.76 | 1,273,140 | +0.11(+0.40%) |
May 29, 2013 | 27.54 | 27.66 | 27.28 | 27.65 | 2,723,613 | -0.03(-0.12%) |
May 28, 2013 | 27.79 | 27.79 | 27.47 | 27.69 | 1,036,989 | -0.07(-0.24%) |
May 24, 2013 | 27.56 | 27.75 | 27.54 | 27.75 | 561,208 | -0.00(-0.02%) |
May 23, 2013 | 27.57 | 27.83 | 27.50 | 27.76 | 966,624 | +0.07(+0.26%) |
May 22, 2013 | 28.03 | 28.20 | 27.57 | 27.69 | 1,093,267 | -0.38(-1.34%) |
May 21, 2013 | 27.68 | 28.20 | 27.60 | 28.06 | 928,450 | +0.31(+1.11%) |
May 20, 2013 | 27.57 | 27.76 | 27.48 | 27.75 | 503,800 | +0.19(+0.70%) |
May 17, 2013 | 27.25 | 27.63 | 27.17 | 27.56 | 1,402,253 | -0.10(-0.37%) |
May 16, 2013 | 27.68 | 27.95 | 27.57 | 27.66 | 761,836 | +0.04(+0.16%) |
May 15, 2013 | 27.84 | 27.92 | 27.43 | 27.62 | 1,850,330 | -0.56(-1.97%) |
May 13, 2013 | 28.27 | 28.33 | 28.01 | 28.17 | 891,293 | -0.03(-0.10%) |
May 10, 2013 | 28.22 | 28.26 | 28.01 | 28.20 | 675,217 | -0.08(-0.29%) |
May 09, 2013 | 28.58 | 28.67 | 28.20 | 28.28 | 828,577 | -0.30(-1.06%) |
May 08, 2013 | 28.41 | 28.60 | 28.34 | 28.59 | 744,704 | +0.22(+0.77%) |
May 07, 2013 | 28.19 | 28.46 | 28.18 | 28.37 | 685,144 | +0.25(+0.88%) |
May 06, 2013 | 28.09 | 28.17 | 27.97 | 28.13 | 679,956 | +0.13(+0.45%) |
May 03, 2013 | 28.18 | 28.14 | 27.97 | 28.00 | 596,995 | -0.04(-0.14%) |
May 02, 2013 | 27.72 | 28.16 | 27.66 | 28.04 | 970,365 | +0.34(+1.22%) |
May 01, 2013 | 27.86 | 27.93 | 27.54 | 27.70 | 817,500 | -0.13(-0.47%) |
Apr 30, 2013 | 27.51 | 27.93 | 27.25 | 27.83 | 1,636,681 | +0.38(+1.39%) |
Apr 29, 2013 | 27.18 | 27.52 | 27.06 | 27.45 | 859,643 | +0.42(+1.57%) |
Apr 26, 2013 | 26.86 | 27.16 | 26.93 | 27.02 | 815,746 | +0.10(+0.36%) |
Apr 25, 2013 | 26.97 | 26.99 | 26.81 | 26.93 | 821,597 | +0.12(+0.43%) |
Apr 24, 2013 | 26.72 | 26.84 | 26.49 | 26.81 | 1,217,515 | +0.16(+0.60%) |
Apr 23, 2013 | 26.82 | 26.87 | 26.59 | 26.65 | 1,173,815 | -0.03(-0.13%) |
Apr 22, 2013 | 26.90 | 26.91 | 26.66 | 26.69 | 882,853 | -0.10(-0.38%) |
Apr 19, 2013 | 26.67 | 26.81 | 26.58 | 26.79 | 1,046,260 | +0.05(+0.20%) |
Apr 18, 2013 | 26.96 | 26.99 | 26.64 | 26.73 | 799,410 | -0.03(-0.13%) |
Apr 17, 2013 | 27.07 | 27.16 | 26.70 | 26.77 | 1,081,698 | -0.51(-1.86%) |
Apr 16, 2013 | 27.01 | 27.31 | 26.84 | 27.28 | 812,743 | +0.50(+1.86%) |
Apr 15, 2013 | 27.30 | 27.40 | 26.76 | 26.78 | 945,713 | -0.72(-2.63%) |
Apr 12, 2013 | 27.57 | 27.71 | 27.40 | 27.50 | 609,705 | -0.15(-0.56%) |
Apr 11, 2013 | 27.93 | 27.96 | 27.59 | 27.66 | 698,024 | -0.12(-0.42%) |
Apr 10, 2013 | 27.45 | 27.92 | 27.37 | 27.77 | 1,026,491 | +0.52(+1.90%) |
Apr 09, 2013 | 27.23 | 27.49 | 27.10 | 27.26 | 857,298 | +0.16(+0.59%) |
Apr 08, 2013 | 27.00 | 27.10 | 26.73 | 27.10 | 1,011,559 | +0.07(+0.27%) |
Apr 05, 2013 | 27.04 | 27.16 | 26.67 | 27.02 | 1,322,629 | -0.50(-1.81%) |
Apr 04, 2013 | 27.64 | 27.67 | 27.29 | 27.52 | 1,068,654 | -0.10(-0.37%) |
Apr 03, 2013 | 28.14 | 28.16 | 27.55 | 27.62 | 978,440 | -0.49(-1.75%) |
Apr 02, 2013 | 28.10 | 28.16 | 28.01 | 28.12 | 588,507 | +0.11(+0.40%) |
Apr 01, 2013 | 28.06 | 28.16 | 27.94 | 28.00 | 613,644 | -0.13(-0.46%) |
Mar 28, 2013 | 27.90 | 28.16 | 27.67 | 28.14 | 1,544,775 | +0.50(+1.81%) |
Mar 27, 2013 | 27.73 | 27.73 | 27.48 | 27.63 | 882,825 | -0.08(-0.29%) |
Mar 26, 2013 | 27.74 | 27.81 | 27.64 | 27.71 | 881,683 | +0.18(+0.64%) |
Mar 25, 2013 | 27.68 | 27.73 | 27.43 | 27.54 | 876,018 | +0.04(+0.15%) |
Mar 22, 2013 | 27.32 | 27.65 | 27.29 | 27.50 | 778,193 | +0.21(+0.78%) |
Mar 21, 2013 | 27.46 | 27.47 | 27.15 | 27.28 | 938,956 | -0.18(-0.65%) |
Mar 20, 2013 | 27.61 | 27.63 | 27.25 | 27.46 | 1,282,422 | -0.01(-0.05%) |
Mar 19, 2013 | 27.61 | 27.69 | 27.41 | 27.48 | 1,067,337 | -0.18(-0.67%) |
Mar 18, 2013 | 27.78 | 27.83 | 27.65 | 27.66 | 824,921 | -0.33(-1.18%) |
Mar 15, 2013 | 27.88 | 28.05 | 27.76 | 27.99 | 1,371,594 | +0.15(+0.54%) |
Mar 14, 2013 | 27.69 | 27.87 | 27.43 | 27.84 | 1,214,271 | +0.18(+0.65%) |
Mar 13, 2013 | 27.97 | 27.99 | 27.44 | 27.66 | 1,650,385 | -0.31(-1.12%) |
Mar 12, 2013 | 27.96 | 28.09 | 27.81 | 27.97 | 3,443,096 | +0.05(+0.17%) |
Mar 11, 2013 | 27.91 | 28.00 | 27.84 | 27.93 | 754,769 | +0.01(+0.03%) |
Mar 08, 2013 | 28.10 | 28.15 | 27.68 | 27.92 | 756,911 | +0.00(+0.00%) |
Mar 07, 2013 | 28.11 | 28.13 | 27.82 | 27.92 | 820,354 | -0.10(-0.35%) |
Mar 06, 2013 | 28.32 | 28.43 | 27.97 | 28.02 | 1,371,482 | -0.20(-0.70%) |
Mar 05, 2013 | 28.31 | 28.49 | 28.19 | 28.22 | 998,128 | +0.20(+0.71%) |
Mar 04, 2013 | 28.12 | 28.18 | 27.86 | 28.02 | 858,175 | -0.14(-0.49%) |