Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.42 | 27.55 | 27.19 | 27.23 | 71,089 | -0.46(-1.66%) |
May 30, 2013 | 27.66 | 27.85 | 27.30 | 27.69 | 38,069 | -0.16(-0.57%) |
May 29, 2013 | 28.12 | 28.27 | 27.78 | 27.85 | 69,377 | -0.42(-1.49%) |
May 28, 2013 | 28.41 | 28.41 | 28.26 | 28.27 | 7,036 | +0.26(+0.93%) |
May 24, 2013 | 27.81 | 28.03 | 27.77 | 28.01 | 11,948 | -0.05(-0.18%) |
May 23, 2013 | 27.81 | 28.06 | 27.58 | 28.06 | 15,268 | +0.09(+0.32%) |
May 22, 2013 | 28.25 | 28.32 | 27.96 | 27.97 | 24,677 | -0.39(-1.38%) |
May 21, 2013 | 28.57 | 28.57 | 28.30 | 28.36 | 26,351 | -0.15(-0.53%) |
May 20, 2013 | 28.42 | 28.63 | 28.38 | 28.51 | 28,419 | +0.15(+0.53%) |
May 17, 2013 | 28.31 | 28.42 | 28.14 | 28.36 | 14,251 | +0.29(+1.03%) |
May 16, 2013 | 28.15 | 28.22 | 27.94 | 28.07 | 42,378 | +0.03(+0.11%) |
May 15, 2013 | 27.63 | 28.08 | 27.45 | 28.04 | 70,237 | +0.11(+0.39%) |
May 13, 2013 | 27.99 | 28.07 | 27.84 | 27.93 | 14,336 | -0.19(-0.68%) |
May 10, 2013 | 27.79 | 28.12 | 27.68 | 28.12 | 61,619 | -0.07(-0.25%) |
May 09, 2013 | 28.01 | 28.28 | 28.01 | 28.19 | 55,573 | -0.05(-0.18%) |
May 08, 2013 | 28.13 | 28.28 | 28.03 | 28.24 | 84,022 | +0.17(+0.61%) |
May 07, 2013 | 28.23 | 28.28 | 28.04 | 28.07 | 572,163 | -0.20(-0.71%) |
May 06, 2013 | 27.99 | 28.32 | 27.97 | 28.27 | 27,393 | +0.29(+1.04%) |
May 03, 2013 | 27.88 | 28.09 | 27.71 | 27.98 | 17,825 | +0.27(+0.97%) |
May 02, 2013 | 27.30 | 27.71 | 27.24 | 27.71 | 47,526 | +0.50(+1.84%) |
May 01, 2013 | 27.24 | 27.35 | 27.07 | 27.21 | 109,655 | -0.47(-1.70%) |
Apr 30, 2013 | 28.05 | 28.05 | 27.68 | 27.68 | 35,661 | -0.38(-1.35%) |
Apr 29, 2013 | 27.88 | 28.13 | 27.72 | 28.06 | 953,826 | +0.27(+0.97%) |
Apr 26, 2013 | 27.75 | 27.82 | 27.77 | 27.79 | 16,976 | -0.02(-0.06%) |
Apr 25, 2013 | 27.50 | 27.90 | 27.48 | 27.81 | 18,497 | +0.27(+0.97%) |
Apr 24, 2013 | 27.29 | 27.55 | 27.27 | 27.54 | 19,459 | +0.35(+1.29%) |
Apr 23, 2013 | 27.09 | 27.24 | 27.01 | 27.19 | 47,926 | -0.07(-0.26%) |
Apr 22, 2013 | 26.24 | 27.31 | 26.24 | 27.26 | 66,007 | +0.17(+0.63%) |
Apr 19, 2013 | 27.05 | 27.13 | 27.01 | 27.09 | 14,861 | -0.06(-0.22%) |
Apr 18, 2013 | 26.78 | 27.15 | 26.60 | 27.15 | 147,776 | +0.46(+1.72%) |
Apr 17, 2013 | 27.00 | 27.00 | 26.66 | 26.69 | 56,650 | -0.55(-2.02%) |
Apr 16, 2013 | 27.13 | 27.24 | 26.92 | 27.24 | 319,742 | +0.17(+0.63%) |
Apr 15, 2013 | 27.28 | 27.51 | 27.06 | 27.07 | 66,005 | -0.70(-2.52%) |
Apr 12, 2013 | 27.81 | 27.88 | 27.57 | 27.77 | 167,801 | -0.40(-1.42%) |
Apr 11, 2013 | 28.62 | 28.62 | 28.06 | 28.17 | 109,749 | -0.20(-0.70%) |
Apr 10, 2013 | 28.43 | 28.45 | 27.64 | 28.37 | 60,290 | +0.02(+0.07%) |
Apr 09, 2013 | 28.93 | 28.93 | 26.92 | 28.35 | 128,083 | +0.13(+0.46%) |
Apr 08, 2013 | 28.01 | 28.24 | 27.97 | 28.22 | 56,970 | +0.10(+0.36%) |
Apr 05, 2013 | 28.06 | 28.13 | 27.92 | 28.12 | 350,707 | -0.11(-0.39%) |
Apr 04, 2013 | 28.18 | 28.40 | 27.94 | 28.23 | 144,259 | -0.12(-0.43%) |
Apr 03, 2013 | 29.02 | 29.07 | 28.29 | 28.35 | 294,003 | -0.76(-2.62%) |
Apr 02, 2013 | 29.08 | 29.18 | 29.02 | 29.12 | 195,608 | -0.11(-0.39%) |
Apr 01, 2013 | 28.94 | 29.33 | 28.91 | 29.23 | 1,437,526 | +0.12(+0.41%) |
Mar 28, 2013 | 28.97 | 29.13 | 28.93 | 29.11 | 66,542 | +0.03(+0.10%) |
Mar 27, 2013 | 28.89 | 29.10 | 28.89 | 29.08 | 65,132 | +0.19(+0.66%) |
Mar 26, 2013 | 28.57 | 28.90 | 28.54 | 28.89 | 62,426 | +0.48(+1.69%) |
Mar 25, 2013 | 28.62 | 28.79 | 28.33 | 28.41 | 57,749 | +0.05(+0.18%) |
Mar 22, 2013 | 28.34 | 28.40 | 28.20 | 28.36 | 104,702 | +0.13(+0.46%) |
Mar 21, 2013 | 28.42 | 28.46 | 28.16 | 28.23 | 87,851 | -0.26(-0.91%) |
Mar 20, 2013 | 28.36 | 28.54 | 28.25 | 28.49 | 33,887 | +0.23(+0.81%) |
Mar 19, 2013 | 28.59 | 28.62 | 28.25 | 28.26 | 262,227 | -0.37(-1.29%) |
Mar 18, 2013 | 28.36 | 28.74 | 28.36 | 28.63 | 40,206 | -0.12(-0.42%) |
Mar 15, 2013 | 28.78 | 28.79 | 28.67 | 28.75 | 16,248 | +0.21(+0.74%) |
Mar 14, 2013 | 28.40 | 28.55 | 28.40 | 28.54 | 55,260 | +0.24(+0.85%) |
Mar 13, 2013 | 28.53 | 28.54 | 28.22 | 28.30 | 23,992 | -0.14(-0.49%) |
Mar 12, 2013 | 28.68 | 28.72 | 28.41 | 28.44 | 36,837 | +0.00(+0.00%) |
Mar 11, 2013 | 28.45 | 28.54 | 28.29 | 28.44 | 64,651 | -0.05(-0.18%) |
Mar 08, 2013 | 28.21 | 28.52 | 28.21 | 28.49 | 40,204 | +0.20(+0.71%) |
Mar 07, 2013 | 28.13 | 28.33 | 28.12 | 28.29 | 19,123 | +0.17(+0.60%) |
Mar 06, 2013 | 28.18 | 28.18 | 27.99 | 28.12 | 24,156 | -0.13(-0.46%) |
Mar 05, 2013 | 28.04 | 28.26 | 28.02 | 28.25 | 40,152 | +0.38(+1.36%) |
Mar 04, 2013 | 27.92 | 27.95 | 27.74 | 27.87 | 1,475,900 | -0.10(-0.36%) |