Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.19 | 28.29 | 27.87 | 27.87 | 43,179 | -0.39(-1.40%) |
May 30, 2013 | 28.29 | 28.39 | 28.21 | 28.26 | 0 | +0.10(+0.37%) |
May 29, 2013 | 28.36 | 28.36 | 28.07 | 28.16 | 53,239 | -0.32(-1.12%) |
May 28, 2013 | 28.65 | 28.72 | 28.34 | 28.48 | 40,011 | +0.21(+0.76%) |
May 24, 2013 | 28.20 | 28.28 | 28.09 | 28.27 | 0 | -0.16(-0.55%) |
May 23, 2013 | 28.11 | 28.48 | 28.11 | 28.42 | 0 | +0.09(+0.33%) |
May 22, 2013 | 28.68 | 28.83 | 28.27 | 28.33 | 0 | -0.27(-0.96%) |
May 21, 2013 | 28.38 | 28.65 | 28.32 | 28.60 | 0 | +0.24(+0.83%) |
May 20, 2013 | 28.55 | 28.55 | 28.37 | 28.37 | 0 | -0.18(-0.63%) |
May 17, 2013 | 28.39 | 28.55 | 28.36 | 28.55 | 0 | +0.23(+0.80%) |
May 16, 2013 | 28.65 | 28.65 | 28.30 | 28.32 | 18,877 | -0.32(-1.12%) |
May 15, 2013 | 28.57 | 28.68 | 28.48 | 28.64 | 0 | +0.42(+1.50%) |
May 13, 2013 | 28.31 | 28.31 | 28.13 | 28.22 | 0 | -0.06(-0.20%) |
May 10, 2013 | 27.99 | 28.27 | 27.98 | 28.27 | 0 | +0.38(+1.38%) |
May 09, 2013 | 27.91 | 28.04 | 27.89 | 27.89 | 0 | -0.10(-0.36%) |
May 08, 2013 | 27.93 | 28.03 | 27.93 | 27.99 | 0 | +0.08(+0.27%) |
May 07, 2013 | 27.81 | 27.93 | 27.69 | 27.92 | 0 | +0.21(+0.75%) |
May 06, 2013 | 27.76 | 27.76 | 27.69 | 27.71 | 0 | -0.03(-0.10%) |
May 03, 2013 | 27.69 | 27.79 | 27.69 | 27.74 | 0 | +0.37(+1.34%) |
May 02, 2013 | 27.39 | 27.43 | 27.36 | 27.37 | 0 | +0.26(+0.97%) |
May 01, 2013 | 27.20 | 27.28 | 27.05 | 27.11 | 0 | -0.07(-0.24%) |
Apr 30, 2013 | 27.09 | 27.17 | 27.03 | 27.17 | 0 | +0.01(+0.03%) |
Apr 29, 2013 | 27.20 | 27.25 | 27.09 | 27.16 | 10,447 | +0.06(+0.20%) |
Apr 26, 2013 | 27.16 | 27.23 | 27.03 | 27.11 | 4,184 | -0.12(-0.44%) |
Apr 25, 2013 | 27.00 | 27.25 | 27.00 | 27.23 | 4,040 | +0.33(+1.22%) |
Apr 24, 2013 | 26.93 | 26.96 | 26.87 | 26.90 | 0 | -0.09(-0.32%) |
Apr 23, 2013 | 26.99 | 27.02 | 26.82 | 26.99 | 6,448 | +0.14(+0.52%) |
Apr 22, 2013 | 26.79 | 26.86 | 26.62 | 26.85 | 7,165 | +0.18(+0.68%) |
Apr 19, 2013 | 26.35 | 26.67 | 26.35 | 26.67 | 6,977 | +0.53(+2.02%) |
Apr 18, 2013 | 26.36 | 26.36 | 26.00 | 26.14 | 14,711 | -0.16(-0.61%) |
Apr 17, 2013 | 26.46 | 26.48 | 26.20 | 26.30 | 26,499 | -0.43(-1.62%) |
Apr 16, 2013 | 26.52 | 26.73 | 26.49 | 26.73 | 11,161 | +0.29(+1.11%) |
Apr 15, 2013 | 27.03 | 27.03 | 26.37 | 26.44 | 18,616 | -0.61(-2.27%) |
Apr 12, 2013 | 26.98 | 27.05 | 26.81 | 27.05 | 12,166 | +0.10(+0.38%) |
Apr 11, 2013 | 26.84 | 27.05 | 26.84 | 26.95 | 10,661 | +0.17(+0.65%) |
Apr 10, 2013 | 26.47 | 26.78 | 26.45 | 26.77 | 9,232 | +0.42(+1.59%) |
Apr 09, 2013 | 26.34 | 26.45 | 26.22 | 26.36 | 23,720 | +0.13(+0.50%) |
Apr 08, 2013 | 26.05 | 26.22 | 26.05 | 26.22 | 916 | +0.21(+0.79%) |
Apr 05, 2013 | 25.94 | 26.02 | 25.87 | 26.02 | 6,315 | -0.18(-0.69%) |
Apr 04, 2013 | 26.19 | 26.23 | 26.09 | 26.20 | 24,467 | +0.17(+0.66%) |
Apr 03, 2013 | 26.22 | 26.22 | 26.03 | 26.03 | 1,526 | -0.35(-1.32%) |
Apr 02, 2013 | 26.28 | 26.49 | 26.28 | 26.37 | 5,698 | +0.29(+1.12%) |
Apr 01, 2013 | 26.38 | 26.38 | 26.08 | 26.08 | 5,344 | -0.21(-0.79%) |
Mar 28, 2013 | 26.20 | 26.29 | 26.19 | 26.29 | 2,136 | +0.14(+0.54%) |
Mar 27, 2013 | 25.98 | 26.17 | 25.96 | 26.15 | 4,131 | +0.08(+0.32%) |
Mar 26, 2013 | 25.94 | 26.06 | 25.94 | 26.06 | 12,353 | +0.21(+0.80%) |
Mar 25, 2013 | 26.13 | 26.13 | 25.86 | 25.86 | 3,965 | -0.11(-0.43%) |
Mar 22, 2013 | 25.89 | 26.06 | 25.89 | 25.97 | 13,660 | +0.16(+0.62%) |
Mar 21, 2013 | 25.89 | 25.91 | 25.73 | 25.81 | 30,362 | -0.16(-0.62%) |
Mar 20, 2013 | 25.86 | 25.98 | 25.86 | 25.97 | 2,064 | +0.27(+1.06%) |
Mar 19, 2013 | 25.78 | 25.81 | 25.54 | 25.70 | 13,573 | -0.02(-0.07%) |
Mar 18, 2013 | 25.71 | 25.77 | 25.66 | 25.72 | 15,148 | -0.12(-0.48%) |
Mar 15, 2013 | 25.89 | 25.95 | 25.79 | 25.84 | 19,489 | -0.17(-0.64%) |
Mar 14, 2013 | 25.95 | 26.01 | 25.93 | 26.01 | 109,026 | +0.15(+0.58%) |
Mar 13, 2013 | 25.83 | 25.90 | 25.83 | 25.86 | 2,955 | +0.09(+0.36%) |
Mar 12, 2013 | 25.92 | 25.92 | 25.73 | 25.76 | 6,706 | -0.07(-0.25%) |
Mar 11, 2013 | 25.86 | 25.86 | 25.77 | 25.83 | 1,508 | +0.01(+0.04%) |
Mar 08, 2013 | 25.70 | 25.82 | 25.64 | 25.82 | 7,231 | +0.24(+0.92%) |
Mar 07, 2013 | 25.64 | 25.66 | 25.58 | 25.58 | 5,393 | -0.06(-0.24%) |
Mar 06, 2013 | 25.69 | 25.69 | 25.60 | 25.64 | 2,835 | -0.01(-0.03%) |
Mar 05, 2013 | 25.58 | 25.65 | 25.58 | 25.65 | 1,627 | +0.41(+1.61%) |
Mar 04, 2013 | 25.07 | 25.25 | 25.05 | 25.25 | 6,098 | +0.11(+0.45%) |