Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.01 | 27.02 | 26.64 | 26.64 | 92,195 | -0.45(-1.68%) |
May 30, 2013 | 27.14 | 27.26 | 27.09 | 27.09 | 84,051 | -0.02(-0.09%) |
May 29, 2013 | 27.43 | 27.43 | 27.07 | 27.11 | 229,929 | -0.43(-1.55%) |
May 28, 2013 | 27.68 | 27.75 | 27.43 | 27.54 | 47,904 | +0.19(+0.70%) |
May 24, 2013 | 27.28 | 27.40 | 27.18 | 27.35 | 28,724 | +0.09(+0.34%) |
May 23, 2013 | 27.06 | 27.31 | 27.06 | 27.26 | 39,200 | -0.08(-0.29%) |
May 22, 2013 | 27.47 | 27.78 | 27.27 | 27.34 | 52,794 | -0.13(-0.46%) |
May 21, 2013 | 27.51 | 27.55 | 27.34 | 27.46 | 84,471 | -0.04(-0.16%) |
May 20, 2013 | 27.71 | 27.71 | 27.48 | 27.51 | 88,546 | -0.20(-0.71%) |
May 17, 2013 | 27.58 | 27.72 | 27.54 | 27.70 | 498,919 | +0.14(+0.50%) |
May 16, 2013 | 27.69 | 27.75 | 27.53 | 27.56 | 61,256 | -0.13(-0.45%) |
May 15, 2013 | 27.42 | 27.75 | 27.42 | 27.69 | 52,729 | +0.55(+2.02%) |
May 13, 2013 | 27.05 | 27.21 | 27.05 | 27.14 | 133,446 | +0.03(+0.12%) |
May 10, 2013 | 26.98 | 27.12 | 26.98 | 27.11 | 128,994 | +0.17(+0.63%) |
May 09, 2013 | 27.12 | 27.14 | 26.93 | 26.93 | 23,896 | -0.16(-0.57%) |
May 08, 2013 | 27.03 | 27.09 | 26.97 | 27.09 | 40,818 | +0.06(+0.21%) |
May 07, 2013 | 26.85 | 27.03 | 26.85 | 27.03 | 70,025 | +0.24(+0.89%) |
May 06, 2013 | 27.02 | 27.02 | 26.75 | 26.79 | 57,665 | -0.13(-0.46%) |
May 03, 2013 | 26.95 | 26.97 | 26.88 | 26.92 | 77,326 | +0.24(+0.89%) |
May 02, 2013 | 26.60 | 26.76 | 26.58 | 26.68 | 144,705 | +0.12(+0.46%) |
May 01, 2013 | 26.86 | 26.86 | 26.53 | 26.56 | 88,516 | -0.15(-0.56%) |
Apr 30, 2013 | 26.72 | 26.73 | 26.59 | 26.71 | 72,039 | +0.02(+0.07%) |
Apr 29, 2013 | 26.64 | 26.75 | 26.60 | 26.69 | 1,030,474 | +0.12(+0.46%) |
Apr 26, 2013 | 26.63 | 26.60 | 26.52 | 26.57 | 31,820 | -0.03(-0.13%) |
Apr 25, 2013 | 26.47 | 26.66 | 26.47 | 26.60 | 148,105 | +0.25(+0.95%) |
Apr 24, 2013 | 26.64 | 26.64 | 26.35 | 26.35 | 68,619 | -0.36(-1.34%) |
Apr 23, 2013 | 26.52 | 26.71 | 26.52 | 26.71 | 204,493 | +0.29(+1.11%) |
Apr 22, 2013 | 26.32 | 26.44 | 26.17 | 26.42 | 186,644 | +0.09(+0.36%) |
Apr 19, 2013 | 26.01 | 26.32 | 26.01 | 26.32 | 52,916 | +0.40(+1.54%) |
Apr 18, 2013 | 26.04 | 26.07 | 25.89 | 25.92 | 81,919 | -0.06(-0.22%) |
Apr 17, 2013 | 26.17 | 26.17 | 25.91 | 25.98 | 42,453 | -0.31(-1.18%) |
Apr 16, 2013 | 26.04 | 26.29 | 25.98 | 26.29 | 266,536 | +0.51(+1.98%) |
Apr 15, 2013 | 26.37 | 26.37 | 25.78 | 25.78 | 29,494 | -0.57(-2.17%) |
Apr 12, 2013 | 26.32 | 26.35 | 26.24 | 26.35 | 65,540 | +0.01(+0.05%) |
Apr 11, 2013 | 26.19 | 26.41 | 26.19 | 26.34 | 81,149 | +0.16(+0.61%) |
Apr 10, 2013 | 25.97 | 26.18 | 25.95 | 26.18 | 97,990 | +0.30(+1.16%) |
Apr 09, 2013 | 25.98 | 25.98 | 25.83 | 25.88 | 47,216 | -0.07(-0.26%) |
Apr 08, 2013 | 25.78 | 25.95 | 25.63 | 25.95 | 77,343 | +0.28(+1.09%) |
Apr 05, 2013 | 25.63 | 25.70 | 25.53 | 25.67 | 81,847 | -0.21(-0.80%) |
Apr 04, 2013 | 25.77 | 25.91 | 25.77 | 25.88 | 88,457 | +0.10(+0.40%) |
Apr 03, 2013 | 26.06 | 26.08 | 25.70 | 25.77 | 60,954 | -0.29(-1.10%) |
Apr 02, 2013 | 26.17 | 26.17 | 25.96 | 26.06 | 278,787 | +0.20(+0.78%) |
Apr 01, 2013 | 26.11 | 26.13 | 25.81 | 25.86 | 333,331 | -0.10(-0.39%) |
Mar 28, 2013 | 25.84 | 25.96 | 25.77 | 25.96 | 65,000 | +0.14(+0.54%) |
Mar 27, 2013 | 25.80 | 25.82 | 25.68 | 25.82 | 67,702 | -0.05(-0.19%) |
Mar 26, 2013 | 25.66 | 25.87 | 25.66 | 25.87 | 48,038 | +0.27(+1.07%) |
Mar 25, 2013 | 25.70 | 26.04 | 25.53 | 25.59 | 38,797 | -0.07(-0.28%) |
Mar 22, 2013 | 25.59 | 25.74 | 25.59 | 25.66 | 34,942 | +0.16(+0.62%) |
Mar 21, 2013 | 25.67 | 25.67 | 25.50 | 25.51 | 160,410 | -0.15(-0.57%) |
Mar 20, 2013 | 25.45 | 25.66 | 25.44 | 25.65 | 28,228 | +0.29(+1.15%) |
Mar 19, 2013 | 25.35 | 25.40 | 25.25 | 25.36 | 48,127 | +0.06(+0.23%) |
Mar 18, 2013 | 25.37 | 25.38 | 25.18 | 25.30 | 55,166 | -0.13(-0.51%) |
Mar 15, 2013 | 25.61 | 25.61 | 25.39 | 25.43 | 76,654 | -0.11(-0.43%) |
Mar 14, 2013 | 25.44 | 25.54 | 25.44 | 25.54 | 70,176 | +0.13(+0.50%) |
Mar 13, 2013 | 25.46 | 25.51 | 25.31 | 25.41 | 55,875 | +0.05(+0.19%) |
Mar 12, 2013 | 25.40 | 25.41 | 25.32 | 25.36 | 139,578 | -0.05(-0.19%) |
Mar 11, 2013 | 25.34 | 25.44 | 25.34 | 25.41 | 64,892 | +0.02(+0.07%) |
Mar 08, 2013 | 25.40 | 25.41 | 25.27 | 25.39 | 72,915 | +0.08(+0.30%) |
Mar 07, 2013 | 25.32 | 25.34 | 25.29 | 25.32 | 29,605 | +0.00(+0.01%) |
Mar 06, 2013 | 25.31 | 25.35 | 25.26 | 25.31 | 202,453 | +0.05(+0.19%) |
Mar 05, 2013 | 25.20 | 25.32 | 25.20 | 25.27 | 154,847 | +0.14(+0.55%) |
Mar 04, 2013 | 24.95 | 25.13 | 24.94 | 25.13 | 77,084 | +0.15(+0.59%) |