Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.85 | 28.35 | 27.85 | 27.91 | 1,019,913 | -0.16(-0.58%) |
May 30, 2013 | 28.08 | 28.23 | 27.87 | 28.07 | 704,902 | +0.08(+0.28%) |
May 29, 2013 | 28.08 | 28.26 | 27.79 | 27.99 | 853,466 | -0.24(-0.85%) |
May 28, 2013 | 28.07 | 28.52 | 27.97 | 28.23 | 1,002,182 | +0.50(+1.80%) |
May 24, 2013 | 27.65 | 28.00 | 27.36 | 27.73 | 0 | -0.05(-0.19%) |
May 23, 2013 | 27.53 | 27.81 | 27.31 | 27.79 | 0 | -0.01(-0.05%) |
May 22, 2013 | 27.81 | 28.18 | 27.74 | 27.80 | 0 | +0.01(+0.02%) |
May 21, 2013 | 27.26 | 27.81 | 27.09 | 27.79 | 0 | +0.62(+2.27%) |
May 20, 2013 | 26.68 | 27.20 | 26.54 | 27.18 | 0 | +0.45(+1.70%) |
May 17, 2013 | 26.29 | 26.72 | 26.27 | 26.72 | 0 | +0.48(+1.83%) |
May 16, 2013 | 26.54 | 26.64 | 26.17 | 26.24 | 494,917 | -0.31(-1.17%) |
May 15, 2013 | 26.35 | 26.61 | 26.24 | 26.56 | 0 | +0.89(+3.49%) |
May 13, 2013 | 25.75 | 25.78 | 25.46 | 25.66 | 0 | -0.08(-0.30%) |
May 10, 2013 | 25.64 | 25.78 | 25.47 | 25.74 | 0 | +0.21(+0.81%) |
May 09, 2013 | 25.98 | 26.05 | 25.45 | 25.53 | 0 | -0.41(-1.60%) |
May 08, 2013 | 25.89 | 26.21 | 25.68 | 25.95 | 0 | -0.08(-0.30%) |
May 07, 2013 | 25.89 | 26.15 | 25.64 | 26.02 | 0 | +0.25(+0.96%) |
May 06, 2013 | 25.28 | 25.93 | 25.08 | 25.78 | 0 | +0.53(+2.11%) |
May 03, 2013 | 24.75 | 25.28 | 24.53 | 25.25 | 0 | +0.88(+3.59%) |
May 02, 2013 | 24.11 | 24.78 | 24.11 | 24.37 | 0 | +0.36(+1.48%) |
May 01, 2013 | 24.95 | 24.95 | 24.01 | 24.01 | 892,484 | -0.94(-3.77%) |
Apr 30, 2013 | 24.94 | 25.09 | 24.72 | 24.95 | 0 | -0.01(-0.05%) |
Apr 29, 2013 | 24.81 | 25.01 | 24.71 | 24.97 | 559,033 | +0.23(+0.94%) |
Apr 26, 2013 | 24.73 | 24.84 | 24.69 | 24.73 | 648,197 | +0.04(+0.16%) |
Apr 25, 2013 | 25.05 | 25.21 | 24.09 | 24.69 | 0 | +0.61(+2.53%) |
Apr 24, 2013 | 24.21 | 24.35 | 23.94 | 24.09 | 1,122,242 | -0.06(-0.27%) |
Apr 23, 2013 | 24.37 | 24.37 | 23.83 | 24.15 | 523,349 | +0.02(+0.08%) |
Apr 22, 2013 | 24.13 | 24.35 | 23.67 | 24.13 | 538,251 | +0.09(+0.38%) |
Apr 19, 2013 | 23.89 | 24.24 | 23.75 | 24.04 | 791,679 | +0.17(+0.73%) |
Apr 18, 2013 | 24.29 | 24.40 | 23.71 | 23.87 | 1,371,443 | -0.34(-1.39%) |
Apr 17, 2013 | 24.31 | 24.41 | 23.76 | 24.20 | 1,199,432 | -0.23(-0.93%) |
Apr 16, 2013 | 24.33 | 24.58 | 24.06 | 24.43 | 1,691,028 | +1.03(+4.40%) |
Apr 15, 2013 | 24.62 | 24.69 | 23.31 | 23.40 | 1,284,943 | -1.37(-5.55%) |
Apr 12, 2013 | 24.58 | 24.79 | 24.48 | 24.77 | 597,850 | +0.02(+0.08%) |
Apr 11, 2013 | 24.85 | 25.08 | 24.65 | 24.75 | 835,063 | -0.14(-0.57%) |
Apr 10, 2013 | 24.21 | 24.97 | 24.09 | 24.90 | 835,426 | +0.81(+3.36%) |
Apr 09, 2013 | 24.29 | 24.29 | 23.95 | 24.09 | 546,526 | -0.13(-0.54%) |
Apr 08, 2013 | 24.18 | 24.29 | 24.03 | 24.22 | 466,796 | +0.03(+0.11%) |
Apr 05, 2013 | 23.29 | 24.27 | 22.80 | 24.19 | 1,203,804 | +0.52(+2.19%) |
Apr 04, 2013 | 23.68 | 23.72 | 23.44 | 23.67 | 422,818 | +0.01(+0.03%) |
Apr 03, 2013 | 24.09 | 24.12 | 23.36 | 23.66 | 1,238,892 | -0.36(-1.48%) |
Apr 02, 2013 | 24.34 | 24.75 | 23.98 | 24.02 | 622,068 | -0.27(-1.09%) |
Apr 01, 2013 | 24.79 | 24.84 | 24.16 | 24.29 | 751,951 | -0.47(-1.91%) |
Mar 28, 2013 | 24.77 | 24.97 | 24.66 | 24.76 | 642,140 | +0.03(+0.10%) |
Mar 27, 2013 | 24.47 | 24.76 | 24.23 | 24.73 | 775,302 | +0.16(+0.63%) |
Mar 26, 2013 | 24.79 | 25.01 | 24.48 | 24.58 | 965,116 | -0.09(-0.37%) |
Mar 25, 2013 | 24.99 | 25.12 | 24.35 | 24.67 | 881,593 | -0.12(-0.47%) |
Mar 22, 2013 | 24.34 | 24.99 | 24.04 | 24.79 | 1,990,828 | +1.25(+5.32%) |
Mar 21, 2013 | 24.11 | 24.15 | 23.41 | 23.53 | 707,920 | -0.64(-2.63%) |
Mar 20, 2013 | 23.89 | 24.35 | 23.84 | 24.17 | 1,058,778 | +0.14(+0.59%) |
Mar 19, 2013 | 24.21 | 24.29 | 23.78 | 24.03 | 676,303 | -0.21(-0.86%) |
Mar 18, 2013 | 24.08 | 24.42 | 24.01 | 24.23 | 637,448 | -0.09(-0.37%) |
Mar 15, 2013 | 24.45 | 24.48 | 24.06 | 24.33 | 1,380,939 | -0.17(-0.69%) |
Mar 14, 2013 | 24.25 | 24.49 | 23.99 | 24.49 | 880,879 | +0.30(+1.23%) |
Mar 13, 2013 | 23.35 | 24.27 | 23.35 | 24.20 | 1,428,833 | +0.84(+3.61%) |
Mar 12, 2013 | 23.42 | 23.44 | 23.15 | 23.35 | 496,733 | -0.04(-0.17%) |
Mar 11, 2013 | 23.38 | 23.55 | 23.31 | 23.39 | 469,308 | -0.20(-0.85%) |
Mar 08, 2013 | 23.42 | 23.59 | 23.18 | 23.59 | 940,653 | +0.38(+1.62%) |
Mar 07, 2013 | 23.29 | 23.35 | 23.06 | 23.22 | 774,783 | -0.13(-0.56%) |
Mar 06, 2013 | 23.59 | 23.82 | 23.25 | 23.35 | 984,298 | -0.26(-1.10%) |
Mar 05, 2013 | 23.25 | 23.78 | 23.25 | 23.61 | 1,111,052 | +0.53(+2.27%) |
Mar 04, 2013 | 22.84 | 23.14 | 22.84 | 23.08 | 866,751 | +0.13(+0.56%) |