Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.02 | 28.21 | 27.78 | 27.79 | 805,955 | -0.34(-1.22%) |
May 30, 2013 | 27.99 | 28.23 | 27.99 | 28.14 | 977,053 | +0.17(+0.60%) |
May 29, 2013 | 28.03 | 28.08 | 27.81 | 27.97 | 530,543 | -0.23(-0.81%) |
May 28, 2013 | 28.36 | 28.46 | 28.09 | 28.20 | 514,749 | +0.17(+0.62%) |
May 24, 2013 | 27.95 | 28.03 | 27.78 | 28.03 | 501,130 | -0.10(-0.34%) |
May 23, 2013 | 27.82 | 28.17 | 27.82 | 28.12 | 868,819 | -0.07(-0.25%) |
May 22, 2013 | 28.65 | 28.82 | 28.08 | 28.19 | 1,170,956 | -0.38(-1.33%) |
May 21, 2013 | 28.57 | 28.67 | 28.48 | 28.57 | 1,163,433 | +0.04(+0.13%) |
May 20, 2013 | 28.48 | 28.64 | 28.48 | 28.54 | 603,609 | -0.00(-0.01%) |
May 17, 2013 | 28.34 | 28.54 | 28.34 | 28.54 | 710,013 | +0.30(+1.08%) |
May 16, 2013 | 28.34 | 28.45 | 28.21 | 28.24 | 998,521 | -0.18(-0.62%) |
May 15, 2013 | 28.19 | 28.45 | 28.19 | 28.41 | 1,708,278 | +0.49(+1.75%) |
May 13, 2013 | 27.91 | 27.97 | 27.82 | 27.92 | 345,111 | -0.05(-0.17%) |
May 10, 2013 | 27.83 | 27.97 | 27.75 | 27.97 | 571,560 | +0.19(+0.67%) |
May 09, 2013 | 27.85 | 27.91 | 27.74 | 27.79 | 498,139 | -0.09(-0.34%) |
May 08, 2013 | 27.69 | 27.88 | 27.69 | 27.88 | 1,033,167 | +0.13(+0.46%) |
May 07, 2013 | 27.64 | 27.75 | 27.55 | 27.75 | 1,032,049 | +0.20(+0.73%) |
May 06, 2013 | 27.44 | 27.58 | 27.42 | 27.55 | 385,137 | +0.12(+0.44%) |
May 03, 2013 | 27.41 | 27.53 | 27.32 | 27.43 | 636,373 | +0.32(+1.17%) |
May 02, 2013 | 27.02 | 27.15 | 26.94 | 27.11 | 1,262,561 | +0.23(+0.86%) |
May 01, 2013 | 27.13 | 27.17 | 26.87 | 26.88 | 965,624 | -0.32(-1.19%) |
Apr 30, 2013 | 27.07 | 27.21 | 26.94 | 27.21 | 733,695 | +0.14(+0.53%) |
Apr 29, 2013 | 27.00 | 27.10 | 26.94 | 27.06 | 988,458 | +0.19(+0.69%) |
Apr 26, 2013 | 26.94 | 27.00 | 26.80 | 26.88 | 645,712 | -0.12(-0.45%) |
Apr 25, 2013 | 26.92 | 27.13 | 26.92 | 27.00 | 2,336,637 | +0.16(+0.59%) |
Apr 24, 2013 | 26.74 | 26.90 | 26.74 | 26.84 | 393,613 | +0.08(+0.31%) |
Apr 23, 2013 | 26.60 | 26.77 | 26.49 | 26.76 | 750,433 | +0.30(+1.13%) |
Apr 22, 2013 | 26.44 | 26.53 | 26.17 | 26.46 | 503,903 | +0.10(+0.38%) |
Apr 19, 2013 | 26.10 | 26.39 | 26.09 | 26.36 | 1,484,251 | +0.26(+1.01%) |
Apr 18, 2013 | 26.31 | 26.31 | 25.98 | 26.10 | 1,370,917 | -0.13(-0.48%) |
Apr 17, 2013 | 26.49 | 26.49 | 26.06 | 26.22 | 845,014 | -0.41(-1.55%) |
Apr 16, 2013 | 26.45 | 26.64 | 26.36 | 26.64 | 1,059,988 | +0.42(+1.59%) |
Apr 15, 2013 | 26.84 | 26.86 | 26.20 | 26.22 | 1,088,922 | -0.77(-2.87%) |
Apr 12, 2013 | 26.95 | 27.04 | 26.83 | 26.99 | 1,103,598 | -0.09(-0.35%) |
Apr 11, 2013 | 26.98 | 27.18 | 26.95 | 27.09 | 1,102,242 | +0.14(+0.52%) |
Apr 10, 2013 | 26.71 | 26.96 | 26.67 | 26.95 | 567,920 | +0.33(+1.23%) |
Apr 09, 2013 | 26.58 | 26.72 | 26.51 | 26.62 | 790,672 | +0.06(+0.22%) |
Apr 08, 2013 | 26.37 | 26.57 | 26.27 | 26.56 | 551,343 | +0.24(+0.91%) |
Apr 05, 2013 | 26.06 | 26.37 | 25.99 | 26.32 | 1,861,582 | -0.09(-0.33%) |
Apr 04, 2013 | 26.24 | 26.41 | 26.23 | 26.41 | 1,039,567 | +0.16(+0.61%) |
Apr 03, 2013 | 26.63 | 26.66 | 26.17 | 26.25 | 1,722,110 | -0.36(-1.36%) |
Apr 02, 2013 | 26.76 | 26.80 | 26.56 | 26.61 | 2,763,668 | -0.03(-0.11%) |
Apr 01, 2013 | 26.86 | 26.88 | 26.57 | 26.64 | 1,299,643 | -0.21(-0.79%) |
Mar 28, 2013 | 26.70 | 26.88 | 26.64 | 26.85 | 1,228,720 | +0.17(+0.64%) |
Mar 27, 2013 | 26.49 | 26.71 | 26.43 | 26.68 | 920,938 | +0.01(+0.03%) |
Mar 26, 2013 | 26.61 | 26.67 | 26.54 | 26.67 | 1,072,156 | +0.19(+0.73%) |
Mar 25, 2013 | 26.63 | 26.71 | 26.37 | 26.48 | 797,275 | -0.08(-0.32%) |
Mar 22, 2013 | 26.54 | 26.58 | 26.50 | 26.57 | 839,548 | +0.12(+0.45%) |
Mar 21, 2013 | 26.47 | 26.64 | 26.39 | 26.45 | 2,239,722 | -0.23(-0.85%) |
Mar 20, 2013 | 26.60 | 26.72 | 26.55 | 26.68 | 17,045,648 | +0.24(+0.92%) |
Mar 19, 2013 | 26.60 | 26.62 | 26.25 | 26.43 | 1,007,099 | -0.11(-0.40%) |
Mar 18, 2013 | 26.40 | 26.65 | 26.37 | 26.54 | 1,220,078 | -0.14(-0.51%) |
Mar 15, 2013 | 26.69 | 26.73 | 26.62 | 26.68 | 956,787 | -0.07(-0.28%) |
Mar 14, 2013 | 26.64 | 26.75 | 26.62 | 26.75 | 1,048,661 | +0.16(+0.62%) |
Mar 13, 2013 | 26.51 | 26.60 | 26.45 | 26.58 | 612,083 | +0.09(+0.34%) |
Mar 12, 2013 | 26.53 | 26.54 | 26.41 | 26.49 | 1,210,310 | -0.04(-0.14%) |
Mar 11, 2013 | 26.43 | 26.54 | 26.39 | 26.53 | 935,953 | +0.05(+0.20%) |
Mar 08, 2013 | 26.43 | 26.50 | 26.28 | 26.48 | 1,206,030 | +0.20(+0.75%) |
Mar 07, 2013 | 26.23 | 26.32 | 26.23 | 26.28 | 843,342 | +0.07(+0.25%) |
Mar 06, 2013 | 26.30 | 26.32 | 26.19 | 26.22 | 936,795 | +0.02(+0.07%) |
Mar 05, 2013 | 26.05 | 26.24 | 26.01 | 26.20 | 1,599,614 | +0.28(+1.10%) |
Mar 04, 2013 | 25.75 | 25.92 | 25.65 | 25.91 | 1,078,971 | +0.12(+0.48%) |