Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.29 | 28.34 | 27.83 | 27.83 | 50,071 | -0.46(-1.62%) |
May 30, 2013 | 28.01 | 28.37 | 28.01 | 28.29 | 83,291 | +0.29(+1.05%) |
May 29, 2013 | 28.22 | 28.25 | 27.79 | 27.99 | 69,593 | -0.34(-1.19%) |
May 28, 2013 | 28.37 | 28.62 | 28.23 | 28.33 | 82,348 | +0.24(+0.86%) |
May 24, 2013 | 28.13 | 28.15 | 27.87 | 28.09 | 215,679 | -0.06(-0.22%) |
May 23, 2013 | 27.79 | 28.20 | 27.64 | 28.15 | 62,257 | +0.21(+0.76%) |
May 22, 2013 | 28.04 | 28.41 | 27.79 | 27.94 | 50,676 | -0.01(-0.03%) |
May 21, 2013 | 27.84 | 28.03 | 27.47 | 27.95 | 68,889 | +0.20(+0.72%) |
May 20, 2013 | 27.85 | 28.07 | 27.71 | 27.75 | 66,822 | -0.02(-0.06%) |
May 17, 2013 | 27.70 | 27.79 | 27.54 | 27.76 | 73,472 | +0.11(+0.41%) |
May 16, 2013 | 27.81 | 27.86 | 27.58 | 27.65 | 48,288 | -0.24(-0.85%) |
May 15, 2013 | 27.90 | 28.04 | 27.81 | 27.89 | 129,892 | +0.43(+1.58%) |
May 13, 2013 | 27.12 | 27.48 | 27.04 | 27.45 | 78,818 | +0.31(+1.16%) |
May 10, 2013 | 26.39 | 27.27 | 26.39 | 27.14 | 66,225 | +0.69(+2.61%) |
May 09, 2013 | 26.30 | 26.56 | 26.28 | 26.45 | 771,039 | +0.10(+0.40%) |
May 08, 2013 | 26.28 | 26.46 | 26.20 | 26.34 | 37,692 | -0.07(-0.27%) |
May 07, 2013 | 26.33 | 26.42 | 26.23 | 26.42 | 14,608 | +0.01(+0.05%) |
May 06, 2013 | 26.45 | 26.51 | 26.35 | 26.40 | 47,011 | -0.03(-0.11%) |
May 03, 2013 | 26.52 | 26.61 | 26.43 | 26.43 | 46,462 | +0.12(+0.46%) |
May 02, 2013 | 26.20 | 26.32 | 26.05 | 26.31 | 79,614 | +0.37(+1.41%) |
May 01, 2013 | 26.49 | 26.49 | 25.93 | 25.95 | 251,498 | -0.62(-2.33%) |
Apr 30, 2013 | 26.55 | 26.58 | 26.37 | 26.57 | 56,908 | +0.05(+0.20%) |
Apr 29, 2013 | 26.45 | 26.58 | 26.43 | 26.51 | 92,540 | +0.13(+0.49%) |
Apr 26, 2013 | 26.27 | 26.40 | 26.32 | 26.38 | 43,981 | +0.06(+0.23%) |
Apr 25, 2013 | 26.22 | 26.41 | 26.05 | 26.32 | 34,388 | +0.19(+0.72%) |
Apr 24, 2013 | 26.45 | 26.45 | 26.14 | 26.14 | 44,690 | -0.26(-1.00%) |
Apr 23, 2013 | 26.25 | 26.47 | 26.13 | 26.40 | 46,253 | +0.25(+0.97%) |
Apr 22, 2013 | 26.03 | 26.20 | 25.87 | 26.15 | 68,471 | +0.19(+0.74%) |
Apr 19, 2013 | 25.77 | 25.95 | 25.77 | 25.95 | 67,516 | +0.31(+1.21%) |
Apr 18, 2013 | 25.78 | 25.78 | 25.55 | 25.65 | 64,729 | -0.10(-0.39%) |
Apr 17, 2013 | 25.58 | 25.81 | 25.42 | 25.75 | 30,736 | +0.03(+0.13%) |
Apr 16, 2013 | 25.49 | 25.73 | 25.45 | 25.71 | 59,913 | +0.34(+1.35%) |
Apr 15, 2013 | 25.84 | 25.86 | 25.33 | 25.37 | 47,788 | -0.57(-2.18%) |
Apr 12, 2013 | 25.79 | 25.94 | 25.71 | 25.94 | 55,340 | +0.10(+0.40%) |
Apr 11, 2013 | 25.67 | 25.90 | 25.67 | 25.84 | 32,828 | +0.17(+0.65%) |
Apr 10, 2013 | 25.46 | 25.67 | 25.46 | 25.67 | 27,519 | +0.33(+1.30%) |
Apr 09, 2013 | 25.39 | 25.48 | 25.34 | 25.34 | 43,969 | -0.00(-0.02%) |
Apr 08, 2013 | 25.15 | 25.38 | 25.09 | 25.34 | 47,103 | -0.02(-0.08%) |
Apr 05, 2013 | 25.26 | 25.38 | 25.13 | 25.36 | 44,780 | -0.02(-0.10%) |
Apr 04, 2013 | 25.33 | 25.44 | 25.22 | 25.39 | 26,082 | +0.08(+0.30%) |
Apr 03, 2013 | 25.53 | 25.60 | 25.23 | 25.31 | 72,260 | -0.16(-0.63%) |
Apr 02, 2013 | 25.34 | 25.57 | 25.34 | 25.47 | 47,146 | +0.23(+0.91%) |
Apr 01, 2013 | 25.45 | 25.45 | 25.14 | 25.24 | 103,551 | -0.15(-0.60%) |
Mar 28, 2013 | 25.32 | 25.44 | 25.27 | 25.40 | 25,435 | +0.16(+0.65%) |
Mar 27, 2013 | 25.07 | 25.26 | 25.05 | 25.23 | 27,532 | -0.01(-0.03%) |
Mar 26, 2013 | 25.23 | 25.32 | 25.12 | 25.24 | 47,360 | +0.07(+0.27%) |
Mar 25, 2013 | 25.27 | 25.32 | 25.07 | 25.17 | 55,659 | -0.03(-0.11%) |
Mar 22, 2013 | 25.31 | 25.31 | 25.14 | 25.20 | 60,851 | -0.05(-0.21%) |
Mar 21, 2013 | 25.24 | 25.36 | 25.20 | 25.25 | 252,038 | -0.01(-0.05%) |
Mar 20, 2013 | 25.10 | 25.29 | 25.07 | 25.26 | 74,989 | +0.26(+1.04%) |
Mar 19, 2013 | 25.08 | 25.11 | 24.87 | 25.00 | 45,029 | -0.00(-0.02%) |
Mar 18, 2013 | 24.97 | 25.10 | 24.74 | 25.01 | 41,088 | -0.14(-0.58%) |
Mar 15, 2013 | 25.17 | 25.19 | 25.06 | 25.15 | 39,192 | -0.04(-0.15%) |
Mar 14, 2013 | 25.15 | 25.19 | 25.08 | 25.19 | 48,060 | +0.08(+0.30%) |
Mar 13, 2013 | 25.20 | 25.20 | 25.10 | 25.11 | 61,810 | -0.08(-0.32%) |
Mar 12, 2013 | 25.22 | 25.23 | 25.10 | 25.19 | 38,089 | +0.08(+0.31%) |
Mar 11, 2013 | 25.00 | 25.14 | 25.00 | 25.11 | 130,233 | +0.11(+0.45%) |
Mar 08, 2013 | 25.00 | 25.02 | 24.87 | 25.00 | 37,297 | +0.14(+0.55%) |
Mar 07, 2013 | 24.84 | 24.94 | 24.84 | 24.86 | 68,246 | +0.03(+0.12%) |
Mar 06, 2013 | 24.80 | 24.89 | 24.71 | 24.83 | 48,018 | +0.13(+0.51%) |
Mar 05, 2013 | 24.77 | 24.89 | 24.65 | 24.71 | 136,913 | -0.13(-0.53%) |
Mar 04, 2013 | 24.49 | 24.84 | 24.49 | 24.84 | 101,573 | +0.29(+1.16%) |