Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.50 | 26.76 | 25.66 | 25.66 | 782,207 | -1.03(-3.86%) |
May 30, 2013 | 26.86 | 27.04 | 26.50 | 26.69 | 765,494 | -0.28(-1.04%) |
May 29, 2013 | 27.51 | 27.57 | 26.80 | 26.97 | 741,845 | -0.59(-2.14%) |
May 28, 2013 | 27.35 | 28.25 | 27.01 | 27.56 | 970,529 | +0.60(+2.23%) |
May 24, 2013 | 27.45 | 27.46 | 26.64 | 26.96 | 0 | -0.80(-2.88%) |
May 23, 2013 | 27.04 | 27.77 | 26.58 | 27.76 | 0 | +0.17(+0.62%) |
May 22, 2013 | 28.34 | 29.14 | 27.30 | 27.59 | 0 | -0.50(-1.78%) |
May 21, 2013 | 28.55 | 29.05 | 28.04 | 28.09 | 0 | -0.38(-1.33%) |
May 20, 2013 | 27.12 | 28.65 | 27.00 | 28.47 | 0 | +1.27(+4.67%) |
May 17, 2013 | 26.75 | 27.48 | 26.48 | 27.20 | 0 | +0.73(+2.76%) |
May 16, 2013 | 26.92 | 27.04 | 26.32 | 26.47 | 966,788 | -0.62(-2.29%) |
May 15, 2013 | 27.25 | 27.70 | 26.81 | 27.09 | 0 | +0.02(+0.07%) |
May 13, 2013 | 27.21 | 27.21 | 26.59 | 27.07 | 0 | -0.10(-0.37%) |
May 10, 2013 | 26.97 | 27.35 | 26.30 | 27.17 | 0 | -0.13(-0.48%) |
May 09, 2013 | 27.10 | 27.43 | 26.64 | 27.30 | 0 | +0.10(+0.37%) |
May 08, 2013 | 26.34 | 27.29 | 26.05 | 27.20 | 0 | +0.89(+3.38%) |
May 07, 2013 | 26.57 | 27.43 | 26.02 | 26.31 | 0 | +0.35(+1.35%) |
May 06, 2013 | 25.75 | 26.47 | 25.71 | 25.96 | 0 | +0.11(+0.43%) |
May 03, 2013 | 25.62 | 26.32 | 25.15 | 25.85 | 0 | +0.70(+2.78%) |
May 02, 2013 | 24.21 | 25.37 | 23.75 | 25.15 | 0 | +1.09(+4.53%) |
May 01, 2013 | 24.14 | 24.34 | 23.52 | 24.06 | 810,736 | -0.16(-0.66%) |
Apr 30, 2013 | 24.61 | 24.73 | 24.03 | 24.22 | 0 | -0.52(-2.10%) |
Apr 29, 2013 | 24.86 | 25.05 | 24.39 | 24.74 | 975,942 | +0.15(+0.61%) |
Apr 26, 2013 | 25.10 | 25.10 | 24.42 | 24.59 | 499,520 | -0.62(-2.46%) |
Apr 25, 2013 | 25.24 | 25.81 | 24.72 | 25.21 | 971,845 | -0.06(-0.24%) |
Apr 24, 2013 | 24.44 | 25.79 | 24.43 | 25.27 | 1,300,954 | +1.24(+5.16%) |
Apr 23, 2013 | 23.87 | 24.36 | 23.50 | 24.03 | 663,486 | +0.31(+1.31%) |
Apr 22, 2013 | 23.64 | 23.85 | 22.90 | 23.72 | 525,201 | +0.12(+0.51%) |
Apr 19, 2013 | 24.04 | 24.50 | 23.22 | 23.60 | 667,460 | -0.29(-1.21%) |
Apr 18, 2013 | 23.66 | 24.18 | 23.14 | 23.89 | 986,748 | +0.43(+1.83%) |
Apr 17, 2013 | 24.09 | 24.29 | 23.09 | 23.46 | 1,137,210 | -0.96(-3.95%) |
Apr 16, 2013 | 24.30 | 25.06 | 23.35 | 24.43 | 1,202,870 | +0.50(+2.11%) |
Apr 15, 2013 | 25.41 | 25.41 | 23.79 | 23.92 | 907,186 | -1.90(-7.36%) |
Apr 12, 2013 | 26.37 | 26.39 | 25.17 | 25.82 | 724,403 | -0.90(-3.37%) |
Apr 11, 2013 | 26.61 | 27.30 | 26.22 | 26.72 | 860,958 | +0.03(+0.11%) |
Apr 10, 2013 | 26.45 | 27.10 | 26.34 | 26.69 | 721,277 | +0.39(+1.48%) |
Apr 09, 2013 | 25.93 | 26.43 | 25.43 | 26.30 | 594,511 | +0.48(+1.86%) |
Apr 08, 2013 | 25.06 | 25.90 | 25.00 | 25.82 | 792,248 | +0.56(+2.22%) |
Apr 05, 2013 | 23.85 | 25.39 | 23.85 | 25.26 | 651,841 | +0.90(+3.69%) |
Apr 04, 2013 | 24.39 | 24.49 | 23.95 | 24.36 | 696,977 | -0.13(-0.53%) |
Apr 03, 2013 | 24.45 | 24.70 | 23.99 | 24.49 | 1,172,230 | +0.16(+0.66%) |
Apr 02, 2013 | 25.74 | 25.80 | 24.19 | 24.33 | 1,290,613 | -1.19(-4.66%) |
Apr 01, 2013 | 25.88 | 25.96 | 25.11 | 25.52 | 801,587 | -0.25(-0.97%) |
Mar 28, 2013 | 26.13 | 26.27 | 25.70 | 25.77 | 567,038 | -0.26(-1.00%) |
Mar 27, 2013 | 26.04 | 26.13 | 25.68 | 26.03 | 489,538 | -0.20(-0.76%) |
Mar 26, 2013 | 25.92 | 26.31 | 25.57 | 26.23 | 530,844 | +0.39(+1.51%) |
Mar 25, 2013 | 26.02 | 26.65 | 25.73 | 25.84 | 657,381 | -0.16(-0.62%) |
Mar 22, 2013 | 26.67 | 26.74 | 25.80 | 26.00 | 809,945 | -0.42(-1.59%) |
Mar 21, 2013 | 26.30 | 26.83 | 25.97 | 26.42 | 927,328 | +0.13(+0.49%) |
Mar 20, 2013 | 26.41 | 26.50 | 25.89 | 26.29 | 769,836 | +0.16(+0.61%) |
Mar 19, 2013 | 27.10 | 27.20 | 25.46 | 26.13 | 1,331,174 | -0.91(-3.37%) |
Mar 18, 2013 | 25.72 | 27.33 | 25.72 | 27.04 | 1,032,551 | +0.18(+0.67%) |
Mar 15, 2013 | 26.31 | 27.21 | 25.98 | 26.86 | 1,429,213 | +0.61(+2.32%) |
Mar 14, 2013 | 25.47 | 26.28 | 25.33 | 26.25 | 958,741 | +0.78(+3.06%) |
Mar 13, 2013 | 25.16 | 25.57 | 25.07 | 25.47 | 700,375 | +0.42(+1.68%) |
Mar 12, 2013 | 25.21 | 25.45 | 24.77 | 25.05 | 708,561 | -0.07(-0.28%) |
Mar 11, 2013 | 25.16 | 25.31 | 24.61 | 25.12 | 771,289 | -0.20(-0.79%) |
Mar 08, 2013 | 25.12 | 25.49 | 24.53 | 25.32 | 1,091,421 | +0.34(+1.36%) |
Mar 07, 2013 | 24.11 | 25.10 | 24.07 | 24.98 | 1,285,761 | +0.92(+3.82%) |
Mar 06, 2013 | 23.37 | 24.15 | 23.19 | 24.06 | 1,702,325 | +0.84(+3.62%) |
Mar 05, 2013 | 23.05 | 23.48 | 22.71 | 23.22 | 1,250,313 | +0.50(+2.20%) |
Mar 04, 2013 | 22.73 | 22.99 | 22.34 | 22.72 | 1,361,645 | -0.21(-0.92%) |