Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.49 | 27.91 | 27.25 | 27.25 | 8,450,745 | -0.33(-1.20%) |
May 30, 2013 | 27.82 | 27.98 | 27.57 | 27.58 | 6,737,215 | -0.14(-0.49%) |
May 29, 2013 | 27.71 | 27.83 | 27.49 | 27.72 | 6,267,217 | -0.15(-0.55%) |
May 28, 2013 | 28.00 | 28.24 | 27.77 | 27.87 | 8,835,909 | +0.22(+0.78%) |
May 24, 2013 | 27.61 | 27.69 | 27.12 | 27.66 | 8,533,569 | -0.24(-0.85%) |
May 23, 2013 | 28.18 | 28.26 | 27.79 | 27.90 | 9,793,464 | -0.49(-1.74%) |
May 22, 2013 | 28.74 | 28.88 | 28.23 | 28.39 | 9,416,333 | -0.34(-1.20%) |
May 21, 2013 | 28.78 | 28.83 | 28.62 | 28.73 | 7,342,594 | -0.04(-0.15%) |
May 20, 2013 | 28.75 | 28.85 | 28.65 | 28.78 | 6,201,342 | +0.00(+0.02%) |
May 17, 2013 | 28.40 | 28.83 | 28.37 | 28.77 | 7,060,257 | +0.39(+1.37%) |
May 16, 2013 | 28.97 | 29.10 | 28.26 | 28.38 | 8,727,922 | -0.61(-2.11%) |
May 15, 2013 | 28.97 | 29.07 | 28.83 | 29.00 | 6,003,689 | +0.52(+1.83%) |
May 13, 2013 | 28.42 | 28.54 | 28.33 | 28.48 | 4,291,298 | -0.05(-0.17%) |
May 10, 2013 | 28.13 | 28.54 | 28.05 | 28.53 | 7,545,424 | +0.45(+1.60%) |
May 09, 2013 | 28.15 | 28.42 | 28.04 | 28.08 | 5,032,767 | -0.07(-0.25%) |
May 08, 2013 | 28.06 | 28.24 | 28.05 | 28.15 | 7,090,170 | -0.00(-0.02%) |
May 07, 2013 | 28.27 | 28.35 | 28.11 | 28.15 | 7,149,282 | -0.02(-0.08%) |
May 06, 2013 | 28.37 | 28.43 | 28.09 | 28.17 | 5,393,906 | -0.26(-0.91%) |
May 03, 2013 | 28.05 | 28.54 | 27.89 | 28.43 | 7,891,859 | +0.54(+1.94%) |
May 02, 2013 | 27.97 | 28.00 | 27.73 | 27.89 | 6,362,597 | -0.02(-0.06%) |
May 01, 2013 | 28.00 | 28.32 | 27.84 | 27.91 | 8,994,987 | -0.11(-0.38%) |
Apr 30, 2013 | 27.63 | 28.09 | 27.60 | 28.01 | 11,464,696 | +0.43(+1.55%) |
Apr 29, 2013 | 27.31 | 27.67 | 27.14 | 27.59 | 6,635,487 | +0.33(+1.20%) |
Apr 26, 2013 | 27.38 | 27.37 | 27.12 | 27.26 | 5,478,741 | -0.08(-0.29%) |
Apr 25, 2013 | 27.14 | 27.53 | 27.12 | 27.34 | 4,960,230 | +0.24(+0.88%) |
Apr 24, 2013 | 27.24 | 27.31 | 27.05 | 27.10 | 4,731,151 | -0.07(-0.24%) |
Apr 23, 2013 | 27.14 | 27.28 | 26.98 | 27.17 | 6,947,083 | +0.14(+0.52%) |
Apr 22, 2013 | 26.91 | 27.09 | 26.71 | 27.03 | 6,728,842 | +0.19(+0.72%) |
Apr 19, 2013 | 26.68 | 26.89 | 26.55 | 26.83 | 7,688,715 | +0.33(+1.23%) |
Apr 18, 2013 | 26.86 | 26.96 | 26.30 | 26.51 | 6,829,205 | -0.32(-1.18%) |
Apr 17, 2013 | 26.50 | 27.01 | 26.43 | 26.83 | 11,847,699 | +0.18(+0.66%) |
Apr 16, 2013 | 26.44 | 26.66 | 26.28 | 26.65 | 6,765,974 | +0.37(+1.39%) |
Apr 15, 2013 | 26.63 | 26.84 | 26.28 | 26.28 | 7,563,059 | -0.40(-1.50%) |
Apr 12, 2013 | 26.90 | 26.97 | 26.62 | 26.68 | 6,288,119 | -0.27(-1.01%) |
Apr 11, 2013 | 26.59 | 27.04 | 26.57 | 26.96 | 9,977,270 | +0.40(+1.51%) |
Apr 10, 2013 | 26.39 | 26.67 | 26.39 | 26.56 | 6,755,463 | +0.18(+0.67%) |
Apr 09, 2013 | 26.35 | 26.49 | 26.12 | 26.38 | 7,579,494 | -0.03(-0.10%) |
Apr 08, 2013 | 25.98 | 26.41 | 25.91 | 26.41 | 9,096,399 | +0.43(+1.66%) |
Apr 05, 2013 | 25.80 | 26.01 | 25.69 | 25.98 | 7,026,955 | -0.16(-0.62%) |
Apr 04, 2013 | 25.90 | 26.20 | 25.87 | 26.14 | 5,675,010 | +0.19(+0.73%) |
Apr 03, 2013 | 26.08 | 26.22 | 25.79 | 25.95 | 8,653,131 | +0.00(+0.02%) |
Apr 02, 2013 | 25.71 | 26.16 | 25.71 | 25.94 | 10,591,298 | +0.28(+1.10%) |
Apr 01, 2013 | 25.99 | 26.07 | 25.54 | 25.66 | 7,912,159 | -0.33(-1.27%) |
Mar 28, 2013 | 25.97 | 26.13 | 25.75 | 25.99 | 8,643,430 | +0.25(+0.96%) |
Mar 27, 2013 | 26.00 | 26.12 | 25.61 | 25.75 | 11,857,187 | -0.45(-1.72%) |
Mar 26, 2013 | 26.14 | 26.26 | 25.94 | 26.20 | 10,159,820 | -0.04(-0.15%) |
Mar 25, 2013 | 26.16 | 26.42 | 26.00 | 26.24 | 15,116,673 | +0.01(+0.05%) |
Mar 22, 2013 | 25.55 | 26.54 | 25.49 | 26.22 | 43,890,008 | +2.61(+11.06%) |
Mar 21, 2013 | 23.99 | 24.11 | 23.58 | 23.61 | 17,928,368 | -0.54(-2.24%) |
Mar 20, 2013 | 23.82 | 24.17 | 23.81 | 24.15 | 9,016,511 | +0.44(+1.86%) |
Mar 19, 2013 | 23.91 | 23.98 | 23.58 | 23.71 | 7,523,986 | -0.15(-0.61%) |
Mar 18, 2013 | 23.98 | 24.08 | 23.82 | 23.86 | 5,767,570 | -0.27(-1.13%) |
Mar 15, 2013 | 24.08 | 24.16 | 23.91 | 24.13 | 9,230,750 | +0.04(+0.16%) |
Mar 14, 2013 | 24.16 | 24.18 | 23.94 | 24.09 | 7,853,042 | -0.07(-0.29%) |
Mar 13, 2013 | 23.61 | 24.22 | 23.61 | 24.16 | 9,291,426 | +0.60(+2.54%) |
Mar 12, 2013 | 23.65 | 23.86 | 23.46 | 23.56 | 14,011,116 | -0.46(-1.91%) |
Mar 11, 2013 | 24.04 | 24.07 | 23.86 | 24.02 | 7,667,438 | -0.07(-0.29%) |
Mar 08, 2013 | 24.28 | 24.33 | 24.01 | 24.09 | 9,100,710 | -0.23(-0.96%) |
Mar 07, 2013 | 24.40 | 24.51 | 24.29 | 24.32 | 6,453,227 | -0.04(-0.14%) |
Mar 06, 2013 | 24.21 | 24.50 | 24.09 | 24.36 | 6,597,213 | +0.18(+0.73%) |
Mar 05, 2013 | 24.18 | 24.23 | 24.02 | 24.18 | 9,199,509 | +0.07(+0.31%) |
Mar 04, 2013 | 24.03 | 24.18 | 23.97 | 24.11 | 6,006,763 | -0.04(-0.16%) |