Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.32 | 27.49 | 27.17 | 27.22 | 287,776 | -0.18(-0.66%) |
May 30, 2013 | 27.41 | 27.54 | 27.26 | 27.40 | 209,287 | +0.02(+0.06%) |
May 29, 2013 | 27.39 | 27.69 | 27.03 | 27.39 | 291,646 | -0.22(-0.78%) |
May 28, 2013 | 27.42 | 27.83 | 27.16 | 27.60 | 531,180 | +0.53(+1.95%) |
May 24, 2013 | 26.66 | 27.13 | 26.57 | 27.07 | 0 | +0.36(+1.34%) |
May 23, 2013 | 26.69 | 26.82 | 26.35 | 26.71 | 0 | -0.01(-0.05%) |
May 22, 2013 | 27.32 | 27.57 | 26.65 | 26.73 | 0 | -0.65(-2.38%) |
May 21, 2013 | 27.44 | 27.50 | 27.32 | 27.38 | 0 | -0.06(-0.23%) |
May 20, 2013 | 27.76 | 27.76 | 27.23 | 27.44 | 0 | -0.32(-1.16%) |
May 17, 2013 | 27.67 | 27.79 | 27.47 | 27.76 | 0 | +0.23(+0.84%) |
May 16, 2013 | 27.89 | 27.89 | 27.45 | 27.53 | 258,739 | -0.34(-1.23%) |
May 15, 2013 | 27.77 | 28.15 | 27.62 | 27.87 | 0 | +0.30(+1.07%) |
May 13, 2013 | 27.70 | 27.85 | 27.29 | 27.58 | 0 | -0.18(-0.64%) |
May 10, 2013 | 27.64 | 27.95 | 27.60 | 27.75 | 0 | +0.06(+0.23%) |
May 09, 2013 | 27.76 | 27.92 | 27.47 | 27.69 | 0 | -0.26(-0.94%) |
May 08, 2013 | 27.72 | 28.24 | 27.12 | 27.95 | 0 | +0.14(+0.50%) |
May 07, 2013 | 27.51 | 27.87 | 27.41 | 27.81 | 421,979 | +0.40(+1.45%) |
May 06, 2013 | 27.46 | 27.66 | 27.23 | 27.42 | 0 | -0.05(-0.18%) |
May 03, 2013 | 27.43 | 27.59 | 27.38 | 27.47 | 0 | +0.28(+1.04%) |
May 02, 2013 | 26.79 | 27.25 | 26.74 | 27.18 | 0 | +0.56(+2.11%) |
May 01, 2013 | 26.71 | 26.78 | 26.58 | 26.62 | 569,846 | +0.00(+0.02%) |
Apr 30, 2013 | 26.56 | 26.82 | 26.56 | 26.62 | 0 | +0.09(+0.33%) |
Apr 29, 2013 | 26.27 | 26.68 | 26.19 | 26.53 | 826,090 | +0.33(+1.27%) |
Apr 26, 2013 | 26.27 | 26.30 | 26.17 | 26.19 | 347,788 | -0.07(-0.26%) |
Apr 25, 2013 | 26.11 | 26.37 | 26.01 | 26.26 | 315,151 | +0.26(+0.99%) |
Apr 24, 2013 | 25.99 | 26.17 | 25.91 | 26.00 | 259,768 | -0.04(-0.16%) |
Apr 23, 2013 | 26.08 | 26.19 | 25.81 | 26.05 | 321,272 | +0.12(+0.45%) |
Apr 22, 2013 | 26.19 | 26.19 | 25.63 | 25.93 | 131,431 | -0.17(-0.66%) |
Apr 19, 2013 | 25.87 | 26.34 | 25.82 | 26.10 | 175,147 | +0.25(+0.95%) |
Apr 18, 2013 | 25.62 | 25.92 | 25.08 | 25.86 | 399,214 | +0.35(+1.36%) |
Apr 17, 2013 | 25.48 | 25.62 | 24.93 | 25.51 | 459,463 | -0.08(-0.31%) |
Apr 16, 2013 | 25.46 | 25.62 | 25.30 | 25.59 | 315,284 | +0.28(+1.10%) |
Apr 15, 2013 | 25.99 | 26.17 | 25.28 | 25.31 | 319,996 | -0.73(-2.79%) |
Apr 12, 2013 | 25.89 | 26.13 | 25.85 | 26.04 | 176,743 | +0.07(+0.26%) |
Apr 11, 2013 | 25.99 | 26.32 | 25.88 | 25.97 | 144,084 | -0.12(-0.45%) |
Apr 10, 2013 | 25.76 | 26.27 | 25.70 | 26.09 | 270,410 | +0.38(+1.50%) |
Apr 09, 2013 | 26.01 | 26.04 | 25.63 | 25.70 | 187,834 | -0.32(-1.23%) |
Apr 08, 2013 | 25.99 | 26.15 | 25.86 | 26.03 | 144,898 | +0.03(+0.10%) |
Apr 05, 2013 | 25.73 | 26.03 | 25.73 | 26.00 | 113,665 | -0.09(-0.36%) |
Apr 04, 2013 | 25.84 | 26.11 | 25.83 | 26.09 | 254,732 | +0.34(+1.31%) |
Apr 03, 2013 | 26.04 | 26.16 | 25.74 | 25.76 | 229,936 | -0.19(-0.73%) |
Apr 02, 2013 | 26.17 | 26.37 | 25.73 | 25.95 | 321,102 | -0.07(-0.26%) |
Apr 01, 2013 | 26.06 | 26.32 | 25.79 | 26.01 | 372,137 | -0.10(-0.40%) |
Mar 28, 2013 | 25.86 | 26.32 | 25.84 | 26.12 | 619,726 | +0.34(+1.32%) |
Mar 27, 2013 | 26.11 | 26.11 | 25.70 | 25.78 | 448,301 | -0.51(-1.94%) |
Mar 26, 2013 | 26.00 | 26.33 | 25.87 | 26.29 | 347,348 | +0.39(+1.52%) |
Mar 25, 2013 | 26.27 | 26.30 | 25.77 | 25.89 | 279,788 | -0.37(-1.42%) |
Mar 22, 2013 | 25.93 | 26.32 | 25.93 | 26.27 | 335,528 | +0.46(+1.77%) |
Mar 21, 2013 | 26.03 | 26.33 | 25.73 | 25.81 | 337,682 | -0.41(-1.58%) |
Mar 20, 2013 | 25.87 | 26.31 | 25.81 | 26.22 | 245,629 | +0.45(+1.74%) |
Mar 19, 2013 | 25.68 | 25.93 | 25.55 | 25.78 | 231,044 | +0.16(+0.61%) |
Mar 18, 2013 | 25.34 | 25.80 | 25.34 | 25.62 | 220,201 | +0.05(+0.20%) |
Mar 15, 2013 | 25.81 | 25.81 | 25.48 | 25.57 | 619,285 | -0.19(-0.75%) |
Mar 14, 2013 | 25.70 | 25.88 | 25.59 | 25.76 | 333,883 | +0.05(+0.20%) |
Mar 13, 2013 | 25.25 | 25.92 | 25.13 | 25.71 | 483,149 | +0.49(+1.94%) |
Mar 12, 2013 | 25.24 | 25.38 | 25.08 | 25.22 | 405,851 | +0.02(+0.07%) |
Mar 11, 2013 | 25.24 | 25.48 | 25.16 | 25.21 | 353,580 | -0.02(-0.07%) |
Mar 08, 2013 | 25.27 | 25.57 | 25.15 | 25.22 | 581,903 | +0.06(+0.23%) |
Mar 07, 2013 | 24.97 | 25.36 | 24.97 | 25.16 | 561,464 | +0.16(+0.63%) |
Mar 06, 2013 | 24.62 | 25.13 | 24.62 | 25.01 | 729,928 | +0.30(+1.21%) |
Mar 05, 2013 | 23.64 | 24.81 | 23.44 | 24.71 | 1,012,433 | +1.25(+5.33%) |
Mar 04, 2013 | 22.51 | 23.66 | 22.46 | 23.46 | 1,103,646 | +1.10(+4.90%) |