Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.19 | 26.51 | 25.62 | 25.62 | 1,916,063 | -0.66(-2.52%) |
May 30, 2013 | 26.15 | 27.24 | 25.67 | 26.28 | 9,491,866 | -2.60(-8.99%) |
May 29, 2013 | 28.52 | 28.99 | 28.11 | 28.88 | 1,184,739 | +0.25(+0.87%) |
May 28, 2013 | 29.08 | 29.13 | 28.53 | 28.63 | 670,134 | -0.17(-0.60%) |
May 24, 2013 | 28.63 | 28.90 | 28.38 | 28.81 | 491,063 | -0.11(-0.36%) |
May 23, 2013 | 28.93 | 29.19 | 28.66 | 28.91 | 706,803 | -0.05(-0.18%) |
May 22, 2013 | 29.27 | 29.51 | 28.94 | 28.96 | 968,443 | -0.22(-0.75%) |
May 21, 2013 | 28.79 | 29.37 | 28.79 | 29.18 | 838,964 | +0.41(+1.41%) |
May 20, 2013 | 28.09 | 28.91 | 28.01 | 28.78 | 778,486 | +0.68(+2.41%) |
May 17, 2013 | 28.16 | 28.21 | 27.87 | 28.10 | 549,043 | +0.02(+0.08%) |
May 16, 2013 | 28.04 | 28.52 | 27.85 | 28.08 | 689,427 | -0.08(-0.27%) |
May 15, 2013 | 28.33 | 28.42 | 28.05 | 28.15 | 1,076,383 | -0.19(-0.66%) |
May 13, 2013 | 28.41 | 28.44 | 28.09 | 28.34 | 421,519 | -0.02(-0.08%) |
May 10, 2013 | 27.70 | 28.41 | 27.67 | 28.36 | 714,986 | +0.64(+2.31%) |
May 09, 2013 | 28.17 | 28.29 | 27.62 | 27.72 | 1,196,023 | -0.41(-1.44%) |
May 08, 2013 | 28.38 | 28.46 | 28.08 | 28.13 | 897,119 | -0.20(-0.72%) |
May 07, 2013 | 28.16 | 28.45 | 28.05 | 28.33 | 677,690 | +0.24(+0.86%) |
May 06, 2013 | 27.78 | 28.31 | 27.65 | 28.09 | 434,087 | +0.25(+0.89%) |
May 03, 2013 | 27.46 | 27.94 | 27.14 | 27.84 | 2,814,651 | +0.53(+1.93%) |
May 02, 2013 | 27.33 | 27.59 | 27.14 | 27.32 | 1,090,080 | +0.10(+0.36%) |
May 01, 2013 | 27.33 | 27.58 | 27.20 | 27.22 | 409,338 | -0.19(-0.69%) |
Apr 30, 2013 | 27.43 | 27.81 | 27.30 | 27.41 | 1,975,343 | -0.08(-0.30%) |
Apr 29, 2013 | 27.91 | 27.93 | 27.30 | 27.49 | 800,465 | -0.28(-1.00%) |
Apr 26, 2013 | 28.14 | 28.05 | 27.62 | 27.77 | 622,644 | -0.29(-1.02%) |
Apr 25, 2013 | 27.81 | 28.45 | 27.79 | 28.05 | 598,952 | +0.38(+1.39%) |
Apr 24, 2013 | 27.65 | 27.88 | 27.47 | 27.67 | 355,673 | -0.01(-0.03%) |
Apr 23, 2013 | 27.65 | 27.97 | 27.47 | 27.68 | 340,434 | +0.12(+0.44%) |
Apr 22, 2013 | 27.53 | 27.64 | 27.28 | 27.56 | 479,293 | +0.08(+0.30%) |
Apr 19, 2013 | 27.08 | 27.48 | 26.93 | 27.47 | 543,544 | +0.48(+1.78%) |
Apr 18, 2013 | 27.16 | 27.35 | 26.86 | 26.99 | 1,175,595 | -0.19(-0.69%) |
Apr 17, 2013 | 26.41 | 27.24 | 26.41 | 27.18 | 1,224,206 | +0.65(+2.44%) |
Apr 16, 2013 | 26.31 | 26.53 | 25.99 | 26.53 | 653,015 | +0.33(+1.26%) |
Apr 15, 2013 | 26.97 | 26.97 | 26.09 | 26.20 | 726,767 | -0.94(-3.47%) |
Apr 12, 2013 | 26.89 | 27.35 | 26.89 | 27.14 | 512,690 | +0.11(+0.39%) |
Apr 11, 2013 | 26.61 | 27.16 | 26.53 | 27.04 | 590,187 | +0.45(+1.70%) |
Apr 10, 2013 | 26.16 | 27.09 | 26.16 | 26.59 | 780,287 | +0.02(+0.06%) |
Apr 09, 2013 | 26.81 | 26.96 | 26.53 | 26.57 | 818,735 | -0.23(-0.87%) |
Apr 08, 2013 | 26.68 | 26.81 | 26.16 | 26.80 | 535,354 | +0.18(+0.68%) |
Apr 05, 2013 | 26.23 | 26.68 | 26.19 | 26.62 | 1,058,865 | +0.02(+0.08%) |
Apr 04, 2013 | 25.67 | 26.68 | 25.61 | 26.60 | 1,050,745 | +0.96(+3.76%) |
Apr 03, 2013 | 25.90 | 26.14 | 25.40 | 25.64 | 1,480,114 | -0.19(-0.73%) |
Apr 02, 2013 | 25.89 | 26.06 | 25.75 | 25.83 | 818,037 | +0.02(+0.06%) |
Apr 01, 2013 | 26.48 | 26.76 | 25.74 | 25.81 | 1,038,414 | -0.73(-2.75%) |
Mar 28, 2013 | 26.87 | 26.89 | 26.39 | 26.54 | 769,931 | -0.31(-1.15%) |
Mar 27, 2013 | 26.47 | 26.95 | 26.26 | 26.85 | 805,402 | +0.23(+0.85%) |
Mar 26, 2013 | 26.95 | 26.95 | 26.25 | 26.62 | 765,412 | -0.27(-1.01%) |
Mar 25, 2013 | 27.02 | 27.42 | 26.80 | 26.89 | 846,400 | +0.10(+0.36%) |
Mar 22, 2013 | 26.74 | 26.87 | 26.58 | 26.80 | 762,513 | +0.08(+0.31%) |
Mar 21, 2013 | 26.79 | 26.79 | 26.35 | 26.71 | 526,987 | -0.15(-0.56%) |
Mar 20, 2013 | 26.49 | 26.94 | 26.37 | 26.86 | 898,273 | +0.56(+2.12%) |
Mar 19, 2013 | 26.49 | 26.58 | 26.04 | 26.31 | 1,047,021 | -0.18(-0.68%) |
Mar 18, 2013 | 26.47 | 26.79 | 26.46 | 26.49 | 971,921 | -0.35(-1.32%) |
Mar 15, 2013 | 27.05 | 27.08 | 26.76 | 26.84 | 1,018,664 | -0.18(-0.67%) |
Mar 14, 2013 | 27.04 | 27.12 | 26.97 | 27.02 | 663,397 | -0.02(-0.08%) |
Mar 13, 2013 | 26.92 | 27.19 | 26.91 | 27.04 | 758,260 | +0.14(+0.50%) |
Mar 12, 2013 | 26.90 | 27.02 | 26.64 | 26.91 | 788,571 | -0.08(-0.31%) |
Mar 11, 2013 | 26.94 | 27.16 | 26.85 | 26.99 | 1,041,304 | +0.00(+0.00%) |
Mar 08, 2013 | 26.76 | 27.07 | 26.59 | 26.99 | 1,823,869 | +0.28(+1.04%) |
Mar 07, 2013 | 26.87 | 26.98 | 26.16 | 26.71 | 2,065,040 | -0.35(-1.31%) |
Mar 06, 2013 | 27.36 | 27.64 | 26.38 | 27.07 | 5,762,127 | +1.57(+6.14%) |
Mar 05, 2013 | 24.92 | 25.80 | 24.68 | 25.50 | 2,692,846 | +0.83(+3.35%) |
Mar 04, 2013 | 24.89 | 24.94 | 24.52 | 24.67 | 2,727,133 | -0.23(-0.94%) |