Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.81 | 28.31 | 27.81 | 27.87 | 1,021,455 | -0.16(-0.58%) |
May 30, 2013 | 28.04 | 28.18 | 27.83 | 28.03 | 705,969 | +0.08(+0.28%) |
May 29, 2013 | 28.04 | 28.22 | 27.75 | 27.95 | 854,757 | -0.24(-0.85%) |
May 28, 2013 | 28.03 | 28.48 | 27.93 | 28.19 | 1,003,698 | +0.50(+1.80%) |
May 24, 2013 | 27.61 | 27.96 | 27.32 | 27.69 | 0 | -0.05(-0.19%) |
May 23, 2013 | 27.49 | 27.76 | 27.27 | 27.74 | 0 | -0.01(-0.05%) |
May 22, 2013 | 27.76 | 28.14 | 27.70 | 27.76 | 0 | +0.01(+0.02%) |
May 21, 2013 | 27.21 | 27.76 | 27.05 | 27.75 | 0 | +0.61(+2.27%) |
May 20, 2013 | 26.64 | 27.16 | 26.50 | 27.14 | 0 | +0.45(+1.70%) |
May 17, 2013 | 26.25 | 26.68 | 26.23 | 26.68 | 0 | +0.48(+1.83%) |
May 16, 2013 | 26.50 | 26.60 | 26.13 | 26.20 | 495,666 | -0.31(-1.17%) |
May 15, 2013 | 26.31 | 26.57 | 26.20 | 26.52 | 0 | +0.89(+3.49%) |
May 13, 2013 | 25.71 | 25.74 | 25.42 | 25.62 | 0 | -0.08(-0.30%) |
May 10, 2013 | 25.60 | 25.74 | 25.43 | 25.70 | 0 | +0.21(+0.81%) |
May 09, 2013 | 25.95 | 26.01 | 25.41 | 25.49 | 0 | -0.41(-1.60%) |
May 08, 2013 | 25.85 | 26.17 | 25.64 | 25.91 | 0 | -0.08(-0.30%) |
May 07, 2013 | 25.85 | 26.11 | 25.60 | 25.98 | 0 | +0.25(+0.96%) |
May 06, 2013 | 25.24 | 25.89 | 25.05 | 25.74 | 0 | +0.53(+2.11%) |
May 03, 2013 | 24.71 | 25.24 | 24.49 | 25.21 | 0 | +0.87(+3.59%) |
May 02, 2013 | 24.07 | 24.74 | 24.07 | 24.33 | 0 | +0.36(+1.48%) |
May 01, 2013 | 24.92 | 24.92 | 23.98 | 23.98 | 893,834 | -0.94(-3.77%) |
Apr 30, 2013 | 24.90 | 25.06 | 24.68 | 24.92 | 0 | -0.01(-0.05%) |
Apr 29, 2013 | 24.77 | 24.97 | 24.67 | 24.93 | 559,878 | +0.23(+0.94%) |
Apr 26, 2013 | 24.69 | 24.81 | 24.66 | 24.70 | 649,178 | +0.04(+0.16%) |
Apr 25, 2013 | 25.01 | 25.18 | 24.05 | 24.66 | 0 | +0.61(+2.53%) |
Apr 24, 2013 | 24.17 | 24.31 | 23.90 | 24.05 | 1,123,940 | -0.06(-0.27%) |
Apr 23, 2013 | 24.33 | 24.33 | 23.79 | 24.11 | 524,140 | +0.02(+0.08%) |
Apr 22, 2013 | 24.09 | 24.31 | 23.64 | 24.09 | 539,065 | +0.09(+0.38%) |
Apr 19, 2013 | 23.86 | 24.20 | 23.71 | 24.00 | 792,876 | +0.17(+0.73%) |
Apr 18, 2013 | 24.26 | 24.37 | 23.67 | 23.83 | 1,373,518 | -0.34(-1.39%) |
Apr 17, 2013 | 24.28 | 24.37 | 23.72 | 24.17 | 1,201,246 | -0.23(-0.93%) |
Apr 16, 2013 | 24.29 | 24.55 | 24.02 | 24.39 | 1,693,586 | +1.03(+4.40%) |
Apr 15, 2013 | 24.59 | 24.65 | 23.27 | 23.36 | 1,286,887 | -1.37(-5.55%) |
Apr 12, 2013 | 24.55 | 24.75 | 24.44 | 24.74 | 598,755 | +0.02(+0.08%) |
Apr 11, 2013 | 24.81 | 25.04 | 24.61 | 24.72 | 836,326 | -0.14(-0.57%) |
Apr 10, 2013 | 24.17 | 24.94 | 24.06 | 24.86 | 836,690 | +0.81(+3.36%) |
Apr 09, 2013 | 24.26 | 24.26 | 23.91 | 24.05 | 547,353 | -0.13(-0.54%) |
Apr 08, 2013 | 24.15 | 24.26 | 24.00 | 24.18 | 467,502 | +0.03(+0.11%) |
Apr 05, 2013 | 23.26 | 24.24 | 22.76 | 24.15 | 1,205,625 | +0.52(+2.19%) |
Apr 04, 2013 | 23.64 | 23.68 | 23.41 | 23.64 | 423,457 | +0.01(+0.03%) |
Apr 03, 2013 | 24.05 | 24.08 | 23.33 | 23.63 | 1,240,767 | -0.36(-1.48%) |
Apr 02, 2013 | 24.31 | 24.71 | 23.95 | 23.98 | 623,009 | -0.27(-1.09%) |
Apr 01, 2013 | 24.75 | 24.80 | 24.12 | 24.25 | 753,089 | -0.47(-1.91%) |
Mar 28, 2013 | 24.74 | 24.93 | 24.63 | 24.72 | 643,112 | +0.03(+0.10%) |
Mar 27, 2013 | 24.44 | 24.72 | 24.19 | 24.70 | 776,475 | +0.16(+0.63%) |
Mar 26, 2013 | 24.75 | 24.97 | 24.44 | 24.54 | 966,576 | -0.09(-0.37%) |
Mar 25, 2013 | 24.96 | 25.08 | 24.31 | 24.63 | 882,927 | -0.12(-0.47%) |
Mar 22, 2013 | 24.31 | 24.95 | 24.00 | 24.75 | 1,993,840 | +1.25(+5.32%) |
Mar 21, 2013 | 24.07 | 24.12 | 23.37 | 23.50 | 708,991 | -0.63(-2.63%) |
Mar 20, 2013 | 23.86 | 24.31 | 23.80 | 24.13 | 1,060,380 | +0.14(+0.59%) |
Mar 19, 2013 | 24.17 | 24.25 | 23.75 | 23.99 | 677,326 | -0.21(-0.86%) |
Mar 18, 2013 | 24.04 | 24.39 | 23.97 | 24.20 | 638,413 | -0.09(-0.37%) |
Mar 15, 2013 | 24.41 | 24.44 | 24.03 | 24.29 | 1,383,028 | -0.17(-0.69%) |
Mar 14, 2013 | 24.21 | 24.46 | 23.95 | 24.46 | 882,212 | +0.30(+1.23%) |
Mar 13, 2013 | 23.32 | 24.24 | 23.32 | 24.16 | 1,430,995 | +0.84(+3.61%) |
Mar 12, 2013 | 23.38 | 23.41 | 23.11 | 23.32 | 497,485 | -0.04(-0.17%) |
Mar 11, 2013 | 23.34 | 23.52 | 23.27 | 23.36 | 470,018 | -0.20(-0.85%) |
Mar 08, 2013 | 23.39 | 23.56 | 23.14 | 23.56 | 942,076 | +0.38(+1.62%) |
Mar 07, 2013 | 23.25 | 23.31 | 23.03 | 23.18 | 775,955 | -0.13(-0.56%) |
Mar 06, 2013 | 23.56 | 23.79 | 23.21 | 23.31 | 985,787 | -0.26(-1.10%) |
Mar 05, 2013 | 23.21 | 23.75 | 23.21 | 23.57 | 1,112,733 | +0.52(+2.27%) |
Mar 04, 2013 | 22.81 | 23.10 | 22.81 | 23.05 | 868,063 | +0.13(+0.56%) |