Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.48 | 26.48 | 26.07 | 26.08 | 66,827 | -0.27(-1.02%) |
May 30, 2013 | 26.26 | 26.42 | 26.26 | 26.35 | 40,175 | +0.00(+0.00%) |
May 29, 2013 | 26.38 | 26.38 | 26.12 | 26.35 | 48,182 | -0.08(-0.30%) |
May 28, 2013 | 26.91 | 26.91 | 26.41 | 26.43 | 61,040 | -0.30(-1.12%) |
May 24, 2013 | 26.63 | 26.77 | 26.63 | 26.73 | 30,094 | -0.05(-0.19%) |
May 23, 2013 | 26.82 | 26.82 | 26.64 | 26.78 | 79,455 | -0.04(-0.14%) |
May 22, 2013 | 27.00 | 27.21 | 26.81 | 26.82 | 39,893 | -0.24(-0.89%) |
May 21, 2013 | 27.06 | 27.06 | 26.95 | 27.06 | 60,455 | +0.01(+0.04%) |
May 20, 2013 | 27.24 | 27.24 | 27.03 | 27.05 | 40,546 | -0.08(-0.29%) |
May 17, 2013 | 27.12 | 27.16 | 27.07 | 27.13 | 43,304 | -0.01(-0.04%) |
May 16, 2013 | 26.97 | 27.20 | 26.97 | 27.14 | 60,891 | +0.16(+0.59%) |
May 15, 2013 | 27.03 | 27.03 | 26.94 | 26.98 | 26,661 | -0.03(-0.11%) |
May 13, 2013 | 27.05 | 27.07 | 26.97 | 27.01 | 31,294 | -0.16(-0.59%) |
May 10, 2013 | 27.36 | 27.36 | 27.12 | 27.17 | 59,506 | -0.16(-0.59%) |
May 09, 2013 | 27.46 | 27.46 | 27.32 | 27.33 | 71,896 | -0.07(-0.26%) |
May 08, 2013 | 27.38 | 27.42 | 27.35 | 27.40 | 29,840 | +0.07(+0.26%) |
May 07, 2013 | 27.34 | 27.34 | 27.30 | 27.33 | 150,947 | +0.05(+0.18%) |
May 06, 2013 | 27.55 | 27.55 | 27.25 | 27.28 | 51,054 | -0.05(-0.18%) |
May 03, 2013 | 27.49 | 27.54 | 27.30 | 27.33 | 53,043 | -0.21(-0.76%) |
May 02, 2013 | 27.52 | 27.54 | 27.44 | 27.54 | 61,488 | +0.02(+0.07%) |
May 01, 2013 | 27.65 | 27.65 | 27.51 | 27.52 | 56,870 | -0.03(-0.11%) |
Apr 30, 2013 | 27.56 | 27.56 | 27.48 | 27.55 | 70,081 | +0.05(+0.18%) |
Apr 29, 2013 | 27.52 | 27.52 | 27.45 | 27.50 | 43,729 | +0.10(+0.36%) |
Apr 26, 2013 | 27.44 | 27.40 | 27.36 | 27.40 | 23,550 | +0.07(+0.26%) |
Apr 25, 2013 | 27.34 | 27.38 | 27.31 | 27.33 | 61,639 | +0.01(+0.04%) |
Apr 24, 2013 | 27.37 | 27.37 | 27.28 | 27.32 | 41,135 | +0.03(+0.11%) |
Apr 23, 2013 | 27.22 | 27.33 | 27.22 | 27.29 | 64,225 | +0.07(+0.26%) |
Apr 22, 2013 | 27.22 | 27.23 | 27.13 | 27.22 | 36,185 | +0.07(+0.26%) |
Apr 19, 2013 | 27.17 | 27.17 | 27.07 | 27.15 | 32,809 | +0.07(+0.26%) |
Apr 18, 2013 | 27.16 | 27.16 | 27.05 | 27.08 | 21,454 | +0.01(+0.04%) |
Apr 17, 2013 | 27.20 | 27.20 | 27.00 | 27.07 | 40,560 | -0.11(-0.40%) |
Apr 16, 2013 | 27.15 | 27.18 | 27.11 | 27.18 | 81,326 | +0.10(+0.37%) |
Apr 15, 2013 | 27.30 | 27.30 | 27.04 | 27.08 | 27,717 | -0.18(-0.66%) |
Apr 12, 2013 | 27.12 | 27.28 | 27.12 | 27.26 | 36,600 | +0.07(+0.26%) |
Apr 11, 2013 | 27.21 | 27.21 | 27.16 | 27.19 | 53,452 | +0.05(+0.18%) |
Apr 10, 2013 | 27.17 | 27.17 | 27.10 | 27.14 | 101,406 | +0.00(+0.00%) |
Apr 09, 2013 | 27.15 | 27.16 | 27.13 | 27.14 | 37,874 | +0.02(+0.07%) |
Apr 08, 2013 | 27.08 | 27.15 | 27.08 | 27.12 | 28,052 | +0.02(+0.07%) |
Apr 05, 2013 | 27.00 | 27.10 | 26.91 | 27.10 | 25,041 | +0.18(+0.67%) |
Apr 04, 2013 | 26.85 | 26.92 | 26.84 | 26.92 | 40,774 | +0.10(+0.37%) |
Apr 03, 2013 | 26.89 | 26.89 | 26.74 | 26.82 | 29,148 | +0.04(+0.15%) |
Apr 02, 2013 | 26.84 | 26.84 | 26.76 | 26.78 | 31,507 | -0.22(-0.81%) |
Apr 01, 2013 | 27.01 | 27.01 | 26.96 | 27.00 | 37,514 | +0.02(+0.07%) |
Mar 28, 2013 | 27.00 | 27.00 | 26.89 | 26.98 | 58,190 | +0.05(+0.19%) |
Mar 27, 2013 | 26.87 | 26.93 | 26.86 | 26.93 | 52,026 | +0.06(+0.22%) |
Mar 26, 2013 | 26.86 | 26.87 | 26.80 | 26.87 | 28,968 | +0.12(+0.45%) |
Mar 25, 2013 | 26.82 | 26.84 | 26.75 | 26.75 | 67,344 | -0.07(-0.26%) |
Mar 22, 2013 | 26.84 | 26.84 | 26.75 | 26.82 | 26,007 | +0.07(+0.28%) |
Mar 21, 2013 | 26.72 | 26.77 | 26.71 | 26.75 | 16,101 | +0.03(+0.10%) |
Mar 20, 2013 | 26.72 | 26.74 | 26.70 | 26.72 | 16,744 | +0.04(+0.15%) |
Mar 19, 2013 | 26.82 | 26.82 | 26.68 | 26.68 | 10,401 | -0.05(-0.19%) |
Mar 18, 2013 | 26.74 | 26.75 | 26.66 | 26.73 | 30,275 | +0.01(+0.04%) |
Mar 15, 2013 | 26.69 | 26.72 | 26.62 | 26.72 | 18,029 | +0.07(+0.26%) |
Mar 14, 2013 | 26.67 | 26.67 | 26.59 | 26.65 | 29,108 | +0.03(+0.11%) |
Mar 13, 2013 | 26.63 | 26.63 | 26.53 | 26.62 | 32,769 | +0.02(+0.08%) |
Mar 12, 2013 | 26.92 | 26.92 | 26.51 | 26.60 | 57,195 | +0.07(+0.26%) |
Mar 11, 2013 | 26.58 | 26.58 | 26.47 | 26.53 | 46,431 | +0.03(+0.11%) |
Mar 08, 2013 | 26.48 | 26.51 | 26.44 | 26.50 | 29,668 | -0.05(-0.19%) |
Mar 07, 2013 | 26.50 | 26.57 | 26.50 | 26.55 | 35,220 | -0.02(-0.08%) |
Mar 06, 2013 | 26.70 | 26.70 | 26.56 | 26.57 | 27,651 | -0.06(-0.23%) |
Mar 05, 2013 | 26.65 | 26.67 | 26.60 | 26.63 | 28,349 | +0.04(+0.15%) |
Mar 04, 2013 | 26.62 | 26.62 | 26.53 | 26.59 | 22,835 | -0.04(-0.15%) |