Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.49 | 28.72 | 28.37 | 28.40 | 16,904 | -0.27(-0.95%) |
May 30, 2013 | 28.46 | 28.75 | 28.46 | 28.67 | 40,025 | +0.40(+1.40%) |
May 29, 2013 | 28.66 | 28.72 | 28.10 | 28.28 | 29,241 | -0.63(-2.18%) |
May 28, 2013 | 28.68 | 29.19 | 28.48 | 28.91 | 71,910 | +0.49(+1.72%) |
May 24, 2013 | 28.18 | 28.50 | 28.10 | 28.42 | 41,934 | +0.17(+0.60%) |
May 23, 2013 | 27.78 | 28.34 | 27.78 | 28.25 | 36,875 | +0.25(+0.91%) |
May 22, 2013 | 28.30 | 28.43 | 27.82 | 28.00 | 35,996 | -0.29(-1.03%) |
May 21, 2013 | 28.25 | 28.34 | 28.10 | 28.29 | 16,421 | +0.09(+0.33%) |
May 20, 2013 | 28.17 | 28.43 | 28.07 | 28.19 | 37,812 | -0.03(-0.10%) |
May 17, 2013 | 28.32 | 28.32 | 28.07 | 28.22 | 29,105 | -0.05(-0.17%) |
May 16, 2013 | 28.23 | 28.66 | 28.13 | 28.27 | 41,144 | -0.11(-0.40%) |
May 15, 2013 | 28.30 | 28.39 | 27.62 | 28.38 | 24,228 | -0.06(-0.20%) |
May 13, 2013 | 28.39 | 28.44 | 28.25 | 28.44 | 25,366 | -0.09(-0.33%) |
May 10, 2013 | 28.54 | 28.72 | 28.22 | 28.53 | 16,518 | -0.02(-0.07%) |
May 09, 2013 | 28.75 | 28.79 | 28.42 | 28.55 | 32,169 | -0.22(-0.75%) |
May 08, 2013 | 28.49 | 28.85 | 28.47 | 28.77 | 26,912 | +0.25(+0.89%) |
May 07, 2013 | 28.23 | 28.59 | 28.08 | 28.51 | 22,591 | +0.26(+0.93%) |
May 06, 2013 | 27.51 | 28.38 | 27.33 | 28.25 | 45,906 | +0.67(+2.42%) |
May 03, 2013 | 27.33 | 27.64 | 26.87 | 27.58 | 22,669 | +0.72(+2.66%) |
May 02, 2013 | 26.34 | 27.17 | 26.25 | 26.87 | 27,467 | +0.59(+2.26%) |
May 01, 2013 | 27.34 | 27.53 | 26.08 | 26.27 | 220,901 | -1.21(-4.39%) |
Apr 30, 2013 | 27.21 | 27.54 | 27.03 | 27.48 | 41,629 | +0.41(+1.53%) |
Apr 29, 2013 | 27.10 | 27.31 | 26.95 | 27.06 | 16,592 | +0.17(+0.63%) |
Apr 26, 2013 | 27.30 | 27.31 | 26.84 | 26.89 | 25,161 | -0.41(-1.52%) |
Apr 25, 2013 | 26.70 | 27.83 | 26.70 | 27.31 | 34,548 | +0.66(+2.47%) |
Apr 24, 2013 | 26.84 | 26.93 | 26.63 | 26.65 | 25,216 | -0.23(-0.84%) |
Apr 23, 2013 | 26.56 | 27.01 | 26.45 | 26.88 | 41,423 | +0.47(+1.78%) |
Apr 22, 2013 | 25.90 | 26.63 | 25.80 | 26.40 | 50,474 | +0.65(+2.52%) |
Apr 19, 2013 | 25.55 | 25.84 | 25.27 | 25.75 | 29,301 | +0.24(+0.92%) |
Apr 18, 2013 | 25.73 | 26.00 | 25.47 | 25.52 | 30,957 | -0.20(-0.77%) |
Apr 17, 2013 | 26.39 | 26.39 | 25.66 | 25.72 | 47,422 | -0.61(-2.32%) |
Apr 16, 2013 | 26.03 | 26.45 | 25.74 | 26.33 | 46,199 | +0.52(+2.01%) |
Apr 15, 2013 | 26.34 | 26.34 | 25.69 | 25.81 | 75,472 | -0.71(-2.66%) |
Apr 12, 2013 | 26.09 | 26.68 | 26.09 | 26.52 | 36,565 | +0.40(+1.51%) |
Apr 11, 2013 | 26.17 | 26.36 | 25.96 | 26.12 | 25,521 | -0.05(-0.18%) |
Apr 10, 2013 | 25.70 | 26.25 | 25.68 | 26.17 | 42,009 | +0.59(+2.32%) |
Apr 09, 2013 | 25.82 | 26.07 | 25.50 | 25.58 | 39,505 | -0.28(-1.09%) |
Apr 08, 2013 | 25.98 | 26.00 | 25.60 | 25.86 | 24,004 | +0.02(+0.07%) |
Apr 05, 2013 | 25.11 | 25.97 | 25.11 | 25.84 | 47,217 | +0.27(+1.07%) |
Apr 04, 2013 | 25.56 | 25.77 | 25.33 | 25.57 | 25,668 | +0.09(+0.37%) |
Apr 03, 2013 | 26.59 | 26.59 | 25.35 | 25.47 | 54,165 | -1.14(-4.28%) |
Apr 02, 2013 | 26.92 | 27.31 | 26.48 | 26.61 | 35,182 | -0.23(-0.84%) |
Apr 01, 2013 | 28.09 | 28.09 | 26.70 | 26.84 | 38,948 | -1.21(-4.30%) |
Mar 28, 2013 | 28.59 | 28.62 | 28.00 | 28.04 | 52,214 | -0.41(-1.46%) |
Mar 27, 2013 | 28.46 | 28.58 | 28.28 | 28.46 | 23,803 | -0.12(-0.43%) |
Mar 26, 2013 | 28.63 | 28.72 | 28.44 | 28.58 | 51,615 | -0.04(-0.13%) |
Mar 25, 2013 | 28.63 | 28.66 | 28.46 | 28.62 | 25,338 | +0.06(+0.20%) |
Mar 22, 2013 | 28.41 | 28.63 | 28.41 | 28.56 | 42,682 | +0.18(+0.63%) |
Mar 21, 2013 | 28.58 | 28.63 | 28.29 | 28.38 | 50,354 | -0.54(-1.86%) |
Mar 20, 2013 | 28.30 | 28.92 | 28.29 | 28.92 | 42,289 | +0.63(+2.23%) |
Mar 19, 2013 | 28.24 | 28.50 | 28.01 | 28.29 | 20,436 | +0.14(+0.50%) |
Mar 18, 2013 | 27.96 | 28.33 | 27.96 | 28.15 | 24,841 | -0.13(-0.47%) |
Mar 15, 2013 | 27.86 | 28.46 | 27.60 | 28.28 | 81,171 | +0.24(+0.87%) |
Mar 14, 2013 | 27.62 | 28.16 | 27.55 | 28.03 | 38,539 | +0.48(+1.74%) |
Mar 13, 2013 | 28.11 | 28.11 | 27.36 | 27.55 | 34,743 | -0.49(-1.75%) |
Mar 12, 2013 | 28.53 | 28.53 | 27.90 | 28.04 | 27,927 | -0.55(-1.91%) |
Mar 11, 2013 | 28.30 | 28.59 | 28.30 | 28.59 | 39,412 | +0.39(+1.37%) |
Mar 08, 2013 | 28.29 | 28.29 | 28.02 | 28.20 | 35,699 | -0.04(-0.13%) |
Mar 07, 2013 | 28.06 | 28.49 | 27.54 | 28.24 | 39,513 | +0.04(+0.13%) |
Mar 06, 2013 | 27.44 | 28.55 | 27.33 | 28.20 | 56,438 | +0.77(+2.82%) |
Mar 05, 2013 | 27.59 | 27.60 | 26.97 | 27.43 | 99,477 | +0.08(+0.28%) |
Mar 04, 2013 | 27.26 | 27.66 | 26.79 | 27.36 | 84,843 | +0.04(+0.14%) |