Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.92 | 27.92 | 26.84 | 26.90 | 111,330 | -0.94(-3.38%) |
May 30, 2013 | 27.73 | 28.06 | 27.53 | 27.84 | 90,900 | +0.30(+1.09%) |
May 29, 2013 | 28.25 | 28.25 | 27.00 | 27.54 | 156,713 | -0.57(-2.03%) |
May 28, 2013 | 28.84 | 29.16 | 27.98 | 28.11 | 144,206 | -0.16(-0.57%) |
May 24, 2013 | 28.00 | 28.27 | 27.80 | 28.27 | 67,319 | +0.11(+0.39%) |
May 23, 2013 | 28.00 | 28.28 | 27.41 | 28.16 | 137,094 | -0.24(-0.85%) |
May 22, 2013 | 29.19 | 29.49 | 28.11 | 28.40 | 113,232 | -0.80(-2.74%) |
May 21, 2013 | 29.15 | 29.27 | 28.91 | 29.20 | 77,994 | +0.12(+0.41%) |
May 20, 2013 | 28.91 | 29.23 | 28.89 | 29.08 | 49,720 | +0.29(+1.01%) |
May 17, 2013 | 28.85 | 28.92 | 28.60 | 28.79 | 41,492 | +0.19(+0.66%) |
May 16, 2013 | 28.58 | 28.84 | 28.40 | 28.60 | 22,466 | +0.02(+0.07%) |
May 15, 2013 | 28.89 | 28.89 | 28.39 | 28.58 | 42,044 | +0.34(+1.20%) |
May 13, 2013 | 28.25 | 28.38 | 28.12 | 28.24 | 35,124 | +0.05(+0.18%) |
May 10, 2013 | 28.25 | 28.27 | 28.01 | 28.19 | 67,639 | +0.09(+0.32%) |
May 09, 2013 | 28.55 | 28.55 | 28.10 | 28.10 | 29,511 | -0.46(-1.60%) |
May 08, 2013 | 28.25 | 28.68 | 28.25 | 28.56 | 24,591 | +0.16(+0.55%) |
May 07, 2013 | 28.41 | 28.52 | 28.23 | 28.40 | 42,873 | -0.12(-0.42%) |
May 06, 2013 | 28.60 | 28.60 | 28.16 | 28.52 | 151,887 | +0.15(+0.53%) |
May 03, 2013 | 28.43 | 28.42 | 28.23 | 28.37 | 80,180 | +0.33(+1.18%) |
May 02, 2013 | 27.40 | 28.16 | 27.40 | 28.04 | 127,785 | +0.72(+2.64%) |
May 01, 2013 | 28.84 | 28.84 | 27.31 | 27.32 | 156,463 | -1.53(-5.30%) |
Apr 30, 2013 | 28.64 | 28.87 | 28.50 | 28.85 | 48,804 | +0.31(+1.09%) |
Apr 29, 2013 | 27.90 | 28.59 | 27.90 | 28.54 | 103,478 | +0.61(+2.18%) |
Apr 26, 2013 | 27.35 | 28.02 | 27.63 | 27.93 | 165,325 | +0.30(+1.09%) |
Apr 25, 2013 | 27.69 | 27.82 | 27.48 | 27.63 | 101,797 | +0.20(+0.73%) |
Apr 24, 2013 | 27.32 | 27.48 | 27.18 | 27.43 | 84,679 | +0.27(+1.00%) |
Apr 23, 2013 | 26.89 | 27.27 | 26.81 | 27.16 | 102,066 | +0.64(+2.41%) |
Apr 22, 2013 | 25.90 | 26.70 | 25.48 | 26.52 | 188,835 | +0.93(+3.63%) |
Apr 19, 2013 | 24.95 | 25.67 | 24.94 | 25.59 | 65,316 | +0.60(+2.40%) |
Apr 18, 2013 | 25.00 | 25.35 | 24.81 | 24.99 | 76,592 | -0.02(-0.08%) |
Apr 17, 2013 | 25.99 | 25.99 | 24.68 | 25.01 | 171,310 | -1.11(-4.25%) |
Apr 16, 2013 | 25.56 | 26.13 | 25.56 | 26.12 | 148,844 | +0.96(+3.82%) |
Apr 15, 2013 | 26.70 | 26.70 | 25.14 | 25.16 | 298,294 | -1.55(-5.79%) |
Apr 12, 2013 | 27.00 | 27.09 | 26.54 | 26.71 | 208,990 | -0.37(-1.35%) |
Apr 11, 2013 | 27.48 | 27.50 | 27.05 | 27.07 | 186,167 | -0.32(-1.16%) |
Apr 10, 2013 | 26.99 | 27.49 | 26.81 | 27.39 | 209,400 | -0.49(-1.76%) |
Apr 09, 2013 | 28.31 | 28.31 | 27.80 | 27.88 | 403,204 | -0.24(-0.85%) |
Apr 08, 2013 | 27.90 | 28.15 | 27.59 | 28.12 | 231,181 | +0.35(+1.26%) |
Apr 05, 2013 | 27.52 | 27.79 | 27.12 | 27.77 | 167,912 | -0.02(-0.08%) |
Apr 04, 2013 | 27.60 | 28.01 | 27.52 | 27.79 | 203,772 | +0.27(+0.99%) |
Apr 03, 2013 | 28.80 | 28.80 | 27.33 | 27.52 | 383,911 | -1.12(-3.91%) |
Apr 02, 2013 | 28.35 | 28.89 | 28.35 | 28.64 | 133,820 | +0.26(+0.92%) |
Apr 01, 2013 | 29.04 | 29.13 | 28.27 | 28.38 | 160,228 | -0.49(-1.70%) |
Mar 28, 2013 | 28.79 | 28.97 | 28.70 | 28.87 | 78,052 | +0.09(+0.31%) |
Mar 27, 2013 | 29.19 | 29.19 | 28.42 | 28.78 | 96,637 | -0.49(-1.67%) |
Mar 26, 2013 | 29.10 | 29.68 | 28.49 | 29.27 | 227,289 | +0.22(+0.76%) |
Mar 25, 2013 | 29.37 | 29.55 | 28.86 | 29.05 | 246,802 | -0.06(-0.21%) |
Mar 22, 2013 | 28.82 | 29.42 | 28.82 | 29.11 | 127,879 | +0.30(+1.03%) |
Mar 21, 2013 | 28.96 | 29.23 | 28.75 | 28.81 | 170,353 | -0.18(-0.63%) |
Mar 20, 2013 | 28.84 | 29.23 | 28.84 | 29.00 | 99,671 | +0.16(+0.54%) |
Mar 19, 2013 | 29.63 | 29.83 | 28.70 | 28.84 | 178,842 | -0.64(-2.17%) |
Mar 18, 2013 | 29.75 | 29.79 | 29.18 | 29.48 | 85,148 | -0.40(-1.34%) |
Mar 15, 2013 | 30.20 | 30.30 | 29.74 | 29.88 | 123,915 | -0.24(-0.80%) |
Mar 14, 2013 | 29.90 | 30.25 | 29.85 | 30.12 | 362,603 | +0.43(+1.45%) |
Mar 13, 2013 | 29.69 | 29.89 | 29.46 | 29.69 | 80,214 | +0.20(+0.68%) |
Mar 12, 2013 | 29.75 | 29.76 | 29.38 | 29.49 | 112,687 | -0.26(-0.87%) |
Mar 11, 2013 | 29.59 | 29.79 | 29.55 | 29.75 | 91,795 | +0.28(+0.95%) |
Mar 08, 2013 | 29.59 | 29.88 | 29.15 | 29.47 | 132,037 | +0.07(+0.24%) |
Mar 07, 2013 | 29.10 | 29.40 | 28.90 | 29.40 | 62,280 | +0.32(+1.10%) |
Mar 06, 2013 | 29.00 | 29.20 | 28.94 | 29.08 | 125,018 | +0.11(+0.38%) |
Mar 05, 2013 | 28.94 | 29.04 | 28.82 | 28.97 | 69,937 | +0.26(+0.91%) |
Mar 04, 2013 | 28.65 | 28.75 | 28.30 | 28.71 | 65,672 | +0.12(+0.42%) |