Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.17 | 27.76 | 27.00 | 27.23 | 29,946 | -0.04(-0.13%) |
May 30, 2013 | 27.61 | 27.61 | 26.84 | 27.27 | 40,856 | +0.11(+0.42%) |
May 29, 2013 | 27.38 | 27.49 | 27.00 | 27.16 | 8,443 | -0.44(-1.60%) |
May 28, 2013 | 27.57 | 27.72 | 27.29 | 27.60 | 31,724 | +0.28(+1.02%) |
May 24, 2013 | 26.93 | 27.43 | 26.70 | 27.32 | 0 | +0.34(+1.28%) |
May 23, 2013 | 27.12 | 27.21 | 25.34 | 26.97 | 0 | -0.27(-0.98%) |
May 22, 2013 | 27.03 | 27.65 | 27.03 | 27.24 | 0 | +0.13(+0.47%) |
May 21, 2013 | 27.23 | 27.63 | 26.71 | 27.11 | 0 | -0.04(-0.13%) |
May 20, 2013 | 26.95 | 27.26 | 26.85 | 27.15 | 0 | +0.08(+0.31%) |
May 17, 2013 | 26.54 | 27.17 | 26.51 | 27.06 | 0 | +0.55(+2.07%) |
May 16, 2013 | 26.07 | 26.53 | 25.97 | 26.51 | 37,214 | +0.37(+1.43%) |
May 15, 2013 | 26.00 | 26.16 | 25.75 | 26.14 | 0 | +0.24(+0.93%) |
May 13, 2013 | 25.88 | 25.90 | 25.40 | 25.90 | 0 | -0.01(-0.05%) |
May 10, 2013 | 25.70 | 25.93 | 25.65 | 25.91 | 0 | +0.16(+0.63%) |
May 09, 2013 | 25.99 | 26.12 | 25.69 | 25.75 | 0 | -0.35(-1.34%) |
May 08, 2013 | 25.44 | 26.10 | 25.15 | 26.10 | 0 | +0.52(+2.03%) |
May 07, 2013 | 25.23 | 25.58 | 24.90 | 25.58 | 0 | +0.30(+1.20%) |
May 06, 2013 | 25.17 | 25.38 | 24.88 | 25.28 | 0 | +0.10(+0.38%) |
May 03, 2013 | 24.72 | 25.23 | 24.72 | 25.18 | 0 | +0.76(+3.09%) |
May 02, 2013 | 24.18 | 24.60 | 24.18 | 24.42 | 0 | +0.41(+1.71%) |
May 01, 2013 | 25.11 | 25.15 | 23.95 | 24.01 | 0 | -1.25(-4.95%) |
Apr 30, 2013 | 25.29 | 25.44 | 25.13 | 25.26 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 25.14 | 25.35 | 25.06 | 25.26 | 10,187 | +0.14(+0.55%) |
Apr 26, 2013 | 25.08 | 25.32 | 24.96 | 25.12 | 24,686 | +0.05(+0.19%) |
Apr 25, 2013 | 25.06 | 25.35 | 24.58 | 25.08 | 15,094 | +0.15(+0.61%) |
Apr 24, 2013 | 24.73 | 25.03 | 24.54 | 24.93 | 12,022 | +0.10(+0.41%) |
Apr 23, 2013 | 24.50 | 24.82 | 24.50 | 24.82 | 20,778 | +0.55(+2.27%) |
Apr 22, 2013 | 24.69 | 24.74 | 23.96 | 24.27 | 41,721 | -0.30(-1.21%) |
Apr 19, 2013 | 24.40 | 24.82 | 24.40 | 24.57 | 30,518 | +0.13(+0.52%) |
Apr 18, 2013 | 24.96 | 24.96 | 24.35 | 24.44 | 21,810 | -0.41(-1.65%) |
Apr 17, 2013 | 24.71 | 25.20 | 24.21 | 24.85 | 115,025 | +0.03(+0.12%) |
Apr 16, 2013 | 24.41 | 24.83 | 24.22 | 24.82 | 24,720 | +0.62(+2.57%) |
Apr 15, 2013 | 24.88 | 25.38 | 24.12 | 24.20 | 113,385 | -0.73(-2.93%) |
Apr 12, 2013 | 24.74 | 25.08 | 24.26 | 24.93 | 73,623 | +0.16(+0.63%) |
Apr 11, 2013 | 24.68 | 24.90 | 24.38 | 24.77 | 23,225 | +0.15(+0.61%) |
Apr 10, 2013 | 24.01 | 24.74 | 23.82 | 24.62 | 23,115 | +0.74(+3.11%) |
Apr 09, 2013 | 25.11 | 25.11 | 23.88 | 23.88 | 26,234 | -1.12(-4.50%) |
Apr 08, 2013 | 24.96 | 25.11 | 24.75 | 25.00 | 24,729 | +0.18(+0.73%) |
Apr 05, 2013 | 24.35 | 24.93 | 24.35 | 24.82 | 38,746 | +0.11(+0.44%) |
Apr 04, 2013 | 24.53 | 24.71 | 24.14 | 24.71 | 21,214 | +0.19(+0.76%) |
Apr 03, 2013 | 24.45 | 24.63 | 24.05 | 24.53 | 46,944 | +0.04(+0.15%) |
Apr 02, 2013 | 24.92 | 25.05 | 24.18 | 24.49 | 30,981 | -0.24(-0.98%) |
Apr 01, 2013 | 25.30 | 25.37 | 24.72 | 24.73 | 45,851 | -0.68(-2.66%) |
Mar 28, 2013 | 25.36 | 25.53 | 25.15 | 25.41 | 25,955 | +0.11(+0.45%) |
Mar 27, 2013 | 25.49 | 25.63 | 25.17 | 25.29 | 9,637 | -0.30(-1.18%) |
Mar 26, 2013 | 25.75 | 25.75 | 25.38 | 25.60 | 12,295 | +0.02(+0.09%) |
Mar 25, 2013 | 25.75 | 25.75 | 25.37 | 25.57 | 24,568 | -0.03(-0.12%) |
Mar 22, 2013 | 25.34 | 25.69 | 25.22 | 25.60 | 39,549 | +0.32(+1.27%) |
Mar 21, 2013 | 25.60 | 25.69 | 25.17 | 25.28 | 25,190 | -0.40(-1.55%) |
Mar 20, 2013 | 25.61 | 25.80 | 25.58 | 25.68 | 11,426 | +0.07(+0.26%) |
Mar 19, 2013 | 25.46 | 25.76 | 25.46 | 25.61 | 39,606 | +0.02(+0.09%) |
Mar 18, 2013 | 25.54 | 25.74 | 25.46 | 25.59 | 4,321 | -0.21(-0.80%) |
Mar 15, 2013 | 25.67 | 25.83 | 25.61 | 25.80 | 54,913 | +0.18(+0.71%) |
Mar 14, 2013 | 25.73 | 25.80 | 25.16 | 25.61 | 26,434 | -0.22(-0.87%) |
Mar 13, 2013 | 25.51 | 25.84 | 25.16 | 25.84 | 20,405 | +0.34(+1.35%) |
Mar 12, 2013 | 25.83 | 25.83 | 25.32 | 25.49 | 13,114 | -0.30(-1.17%) |
Mar 11, 2013 | 25.28 | 25.87 | 25.28 | 25.80 | 30,496 | +0.39(+1.52%) |
Mar 08, 2013 | 25.76 | 25.76 | 24.80 | 25.41 | 27,596 | -0.10(-0.38%) |
Mar 07, 2013 | 25.06 | 25.60 | 25.06 | 25.51 | 24,972 | +0.37(+1.47%) |
Mar 06, 2013 | 26.12 | 26.12 | 25.08 | 25.14 | 24,745 | -1.00(-3.82%) |
Mar 05, 2013 | 25.61 | 26.13 | 25.57 | 26.13 | 23,359 | +0.54(+2.10%) |
Mar 04, 2013 | 25.33 | 25.67 | 25.23 | 25.60 | 17,417 | +0.30(+1.17%) |