Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.12 | 26.16 | 25.54 | 25.54 | 511,529 | -0.62(-2.36%) |
May 30, 2013 | 26.50 | 26.56 | 25.75 | 26.16 | 384,646 | -0.37(-1.41%) |
May 29, 2013 | 26.71 | 26.82 | 26.53 | 26.53 | 156,545 | -0.31(-1.16%) |
May 28, 2013 | 26.83 | 27.14 | 26.83 | 26.84 | 179,980 | +0.28(+1.06%) |
May 24, 2013 | 26.66 | 26.83 | 26.47 | 26.56 | 317,970 | -0.11(-0.40%) |
May 23, 2013 | 26.84 | 26.94 | 26.47 | 26.67 | 613,349 | -0.42(-1.54%) |
May 22, 2013 | 27.55 | 27.58 | 26.97 | 27.09 | 152,894 | -0.38(-1.39%) |
May 21, 2013 | 27.50 | 27.55 | 27.17 | 27.47 | 136,444 | +0.06(+0.23%) |
May 20, 2013 | 27.46 | 27.58 | 27.39 | 27.40 | 189,949 | -0.04(-0.16%) |
May 17, 2013 | 27.52 | 27.65 | 27.23 | 27.45 | 463,734 | +0.11(+0.39%) |
May 16, 2013 | 27.24 | 27.43 | 27.04 | 27.34 | 231,343 | +0.28(+1.04%) |
May 15, 2013 | 27.27 | 27.44 | 27.00 | 27.06 | 517,469 | +0.36(+1.33%) |
May 13, 2013 | 26.54 | 26.83 | 26.48 | 26.70 | 324,243 | +0.22(+0.85%) |
May 10, 2013 | 26.44 | 26.53 | 26.11 | 26.48 | 189,611 | -0.01(-0.05%) |
May 09, 2013 | 26.60 | 26.67 | 26.35 | 26.49 | 162,957 | +0.01(+0.02%) |
May 08, 2013 | 26.43 | 26.82 | 26.12 | 26.49 | 376,897 | +0.11(+0.40%) |
May 07, 2013 | 26.36 | 26.49 | 26.29 | 26.38 | 215,419 | -0.01(-0.02%) |
May 06, 2013 | 26.22 | 26.42 | 26.10 | 26.39 | 377,214 | +0.18(+0.69%) |
May 03, 2013 | 26.21 | 26.24 | 26.07 | 26.21 | 220,930 | +0.14(+0.53%) |
May 02, 2013 | 26.22 | 26.31 | 25.77 | 26.07 | 401,878 | -0.15(-0.57%) |
May 01, 2013 | 26.18 | 26.47 | 26.09 | 26.22 | 317,779 | +0.00(+0.00%) |
Apr 30, 2013 | 26.22 | 26.31 | 26.13 | 26.22 | 198,506 | -0.01(-0.02%) |
Apr 29, 2013 | 26.22 | 26.34 | 25.97 | 26.22 | 217,648 | +0.01(+0.05%) |
Apr 26, 2013 | 26.17 | 26.26 | 26.06 | 26.21 | 156,577 | +0.00(+0.00%) |
Apr 25, 2013 | 26.22 | 26.37 | 26.06 | 26.21 | 165,239 | -0.09(-0.36%) |
Apr 24, 2013 | 26.21 | 26.56 | 26.07 | 26.31 | 154,733 | +0.07(+0.26%) |
Apr 23, 2013 | 26.50 | 26.84 | 26.20 | 26.24 | 432,241 | -0.17(-0.64%) |
Apr 22, 2013 | 26.11 | 26.76 | 26.09 | 26.41 | 415,424 | +0.34(+1.32%) |
Apr 19, 2013 | 25.84 | 26.12 | 25.78 | 26.06 | 369,149 | +0.27(+1.07%) |
Apr 18, 2013 | 25.72 | 25.89 | 25.60 | 25.79 | 229,417 | +0.07(+0.27%) |
Apr 17, 2013 | 25.66 | 25.85 | 25.60 | 25.72 | 217,967 | +0.00(+0.00%) |
Apr 16, 2013 | 25.64 | 25.78 | 25.29 | 25.72 | 337,565 | +0.14(+0.56%) |
Apr 15, 2013 | 25.51 | 25.77 | 25.48 | 25.58 | 195,148 | -0.06(-0.22%) |
Apr 12, 2013 | 25.33 | 25.68 | 25.25 | 25.63 | 236,551 | +0.21(+0.83%) |
Apr 11, 2013 | 25.18 | 25.48 | 24.97 | 25.42 | 384,708 | +0.26(+1.04%) |
Apr 10, 2013 | 25.28 | 25.35 | 25.06 | 25.16 | 213,174 | -0.07(-0.27%) |
Apr 09, 2013 | 25.29 | 25.31 | 25.15 | 25.23 | 153,535 | -0.06(-0.22%) |
Apr 08, 2013 | 25.16 | 25.32 | 25.00 | 25.28 | 166,692 | +0.06(+0.25%) |
Apr 05, 2013 | 24.86 | 25.28 | 24.74 | 25.22 | 308,211 | +0.10(+0.40%) |
Apr 04, 2013 | 25.12 | 25.34 | 24.88 | 25.12 | 643,765 | -0.09(-0.37%) |
Apr 03, 2013 | 24.98 | 25.21 | 24.78 | 25.21 | 617,412 | +0.06(+0.22%) |
Apr 02, 2013 | 24.97 | 25.20 | 24.78 | 25.16 | 327,282 | +0.26(+1.05%) |
Apr 01, 2013 | 24.70 | 24.97 | 24.36 | 24.89 | 775,929 | +0.07(+0.28%) |
Mar 28, 2013 | 24.43 | 24.91 | 24.35 | 24.83 | 321,702 | +0.35(+1.43%) |
Mar 27, 2013 | 24.66 | 24.72 | 24.35 | 24.48 | 185,862 | -0.16(-0.66%) |
Mar 26, 2013 | 24.40 | 24.64 | 24.33 | 24.64 | 241,123 | +0.31(+1.28%) |
Mar 25, 2013 | 24.43 | 24.56 | 24.10 | 24.33 | 356,802 | +0.12(+0.49%) |
Mar 22, 2013 | 23.91 | 24.30 | 23.72 | 24.21 | 299,022 | +0.29(+1.23%) |
Mar 21, 2013 | 24.01 | 24.06 | 23.76 | 23.91 | 170,440 | -0.16(-0.65%) |
Mar 20, 2013 | 23.84 | 24.09 | 23.60 | 24.07 | 910,436 | +0.46(+1.96%) |
Mar 19, 2013 | 23.42 | 23.63 | 23.12 | 23.61 | 265,218 | +0.26(+1.12%) |
Mar 18, 2013 | 23.14 | 23.49 | 23.00 | 23.35 | 296,550 | +0.04(+0.19%) |
Mar 15, 2013 | 23.41 | 23.48 | 23.21 | 23.30 | 476,389 | -0.18(-0.77%) |
Mar 14, 2013 | 23.60 | 23.78 | 23.43 | 23.48 | 129,155 | -0.16(-0.69%) |
Mar 13, 2013 | 23.78 | 23.78 | 23.52 | 23.65 | 152,063 | +0.09(+0.38%) |
Mar 12, 2013 | 23.73 | 23.84 | 23.52 | 23.56 | 238,135 | -0.10(-0.42%) |
Mar 11, 2013 | 23.92 | 24.00 | 23.53 | 23.65 | 356,475 | -0.21(-0.90%) |
Mar 08, 2013 | 23.73 | 24.00 | 23.67 | 23.87 | 152,544 | +0.25(+1.04%) |
Mar 07, 2013 | 23.68 | 24.00 | 23.49 | 23.62 | 170,747 | -0.08(-0.34%) |
Mar 06, 2013 | 23.77 | 23.80 | 23.58 | 23.70 | 226,859 | -0.03(-0.13%) |
Mar 05, 2013 | 23.67 | 23.74 | 23.39 | 23.73 | 204,733 | +0.12(+0.52%) |
Mar 04, 2013 | 23.62 | 23.76 | 23.55 | 23.61 | 639,221 | +0.06(+0.26%) |