Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.24 | 28.31 | 27.53 | 27.53 | 1,545,130 | -0.84(-2.96%) |
May 30, 2013 | 28.32 | 28.53 | 28.28 | 28.37 | 546,437 | +0.11(+0.40%) |
May 29, 2013 | 28.44 | 28.60 | 28.18 | 28.26 | 565,912 | -0.34(-1.20%) |
May 28, 2013 | 28.64 | 28.94 | 28.48 | 28.60 | 386,000 | +0.19(+0.66%) |
May 24, 2013 | 28.42 | 28.60 | 28.24 | 28.41 | 427,942 | -0.05(-0.18%) |
May 23, 2013 | 28.36 | 28.55 | 28.20 | 28.46 | 531,607 | +0.01(+0.03%) |
May 22, 2013 | 28.70 | 29.17 | 28.41 | 28.46 | 640,770 | -0.26(-0.91%) |
May 21, 2013 | 28.80 | 28.89 | 28.55 | 28.72 | 613,912 | -0.14(-0.50%) |
May 20, 2013 | 29.12 | 29.18 | 28.77 | 28.86 | 464,195 | -0.29(-1.00%) |
May 17, 2013 | 29.05 | 29.20 | 28.96 | 29.15 | 702,390 | +0.05(+0.16%) |
May 16, 2013 | 29.11 | 29.72 | 29.00 | 29.10 | 636,500 | -0.09(-0.32%) |
May 15, 2013 | 28.73 | 29.29 | 28.62 | 29.20 | 712,200 | +1.00(+3.55%) |
May 13, 2013 | 28.17 | 28.39 | 28.09 | 28.20 | 787,837 | -0.04(-0.13%) |
May 10, 2013 | 28.22 | 28.39 | 28.08 | 28.23 | 640,145 | +0.05(+0.18%) |
May 09, 2013 | 28.48 | 28.48 | 28.10 | 28.18 | 509,607 | -0.31(-1.08%) |
May 08, 2013 | 28.43 | 28.60 | 28.26 | 28.49 | 527,162 | -0.05(-0.17%) |
May 07, 2013 | 28.23 | 28.58 | 28.06 | 28.54 | 608,195 | +0.32(+1.12%) |
May 06, 2013 | 28.56 | 28.64 | 28.06 | 28.22 | 531,775 | -0.42(-1.47%) |
May 03, 2013 | 28.48 | 28.67 | 28.23 | 28.64 | 693,502 | +0.27(+0.96%) |
May 02, 2013 | 28.00 | 28.47 | 27.88 | 28.37 | 979,625 | +0.39(+1.39%) |
May 01, 2013 | 28.20 | 28.36 | 27.93 | 27.98 | 466,572 | -0.22(-0.78%) |
Apr 30, 2013 | 28.13 | 28.24 | 27.74 | 28.20 | 663,042 | +0.06(+0.20%) |
Apr 29, 2013 | 28.11 | 28.19 | 27.94 | 28.14 | 406,697 | +0.06(+0.23%) |
Apr 26, 2013 | 28.10 | 28.11 | 27.95 | 28.08 | 442,125 | -0.00(-0.01%) |
Apr 25, 2013 | 28.14 | 28.26 | 27.82 | 28.08 | 495,317 | +0.10(+0.37%) |
Apr 24, 2013 | 28.61 | 28.61 | 27.94 | 27.98 | 464,790 | -0.55(-1.93%) |
Apr 23, 2013 | 28.50 | 28.61 | 28.10 | 28.53 | 623,075 | +0.15(+0.52%) |
Apr 22, 2013 | 28.64 | 28.64 | 28.31 | 28.38 | 595,217 | -0.30(-1.05%) |
Apr 19, 2013 | 28.37 | 28.79 | 28.32 | 28.68 | 1,057,212 | +0.40(+1.43%) |
Apr 18, 2013 | 28.31 | 28.57 | 28.09 | 28.28 | 743,485 | +0.02(+0.06%) |
Apr 17, 2013 | 28.56 | 28.58 | 28.07 | 28.26 | 752,445 | -0.43(-1.51%) |
Apr 16, 2013 | 28.16 | 28.70 | 27.90 | 28.70 | 751,925 | +0.66(+2.37%) |
Apr 15, 2013 | 28.24 | 28.70 | 28.03 | 28.03 | 897,777 | -0.29(-1.02%) |
Apr 12, 2013 | 28.22 | 28.34 | 28.05 | 28.32 | 452,550 | -0.05(-0.18%) |
Apr 11, 2013 | 28.16 | 28.41 | 28.02 | 28.37 | 466,765 | +0.22(+0.78%) |
Apr 10, 2013 | 27.73 | 28.16 | 27.62 | 28.15 | 650,310 | +0.40(+1.43%) |
Apr 09, 2013 | 27.86 | 28.00 | 27.62 | 27.76 | 505,490 | -0.12(-0.42%) |
Apr 08, 2013 | 27.72 | 27.89 | 27.71 | 27.87 | 449,282 | +0.10(+0.36%) |
Apr 05, 2013 | 27.94 | 27.94 | 27.65 | 27.77 | 695,837 | -0.26(-0.91%) |
Apr 04, 2013 | 28.23 | 28.30 | 27.93 | 28.03 | 764,365 | -0.11(-0.38%) |
Apr 03, 2013 | 28.80 | 28.80 | 28.09 | 28.14 | 666,047 | -0.61(-2.12%) |
Apr 02, 2013 | 28.56 | 28.78 | 28.47 | 28.74 | 665,060 | +0.32(+1.14%) |
Apr 01, 2013 | 28.54 | 28.54 | 28.22 | 28.42 | 775,690 | -0.14(-0.49%) |
Mar 28, 2013 | 28.11 | 28.58 | 27.99 | 28.56 | 1,058,957 | +0.48(+1.72%) |
Mar 27, 2013 | 27.97 | 28.08 | 27.78 | 28.08 | 428,000 | -0.06(-0.21%) |
Mar 26, 2013 | 27.84 | 28.14 | 27.72 | 28.14 | 478,632 | +0.44(+1.60%) |
Mar 25, 2013 | 27.66 | 27.93 | 27.58 | 27.69 | 647,117 | +0.12(+0.42%) |
Mar 22, 2013 | 27.43 | 27.71 | 27.41 | 27.58 | 649,427 | +0.29(+1.07%) |
Mar 21, 2013 | 27.48 | 27.60 | 27.26 | 27.28 | 504,142 | -0.29(-1.06%) |
Mar 20, 2013 | 27.62 | 27.66 | 27.47 | 27.58 | 420,952 | +0.10(+0.36%) |
Mar 19, 2013 | 27.30 | 27.58 | 27.27 | 27.48 | 545,870 | +0.26(+0.96%) |
Mar 18, 2013 | 27.26 | 27.44 | 27.13 | 27.22 | 715,380 | -0.32(-1.18%) |
Mar 15, 2013 | 27.45 | 27.61 | 27.30 | 27.54 | 1,266,567 | +0.01(+0.03%) |
Mar 14, 2013 | 27.41 | 27.55 | 27.32 | 27.53 | 658,745 | +0.14(+0.51%) |
Mar 13, 2013 | 27.28 | 27.43 | 27.16 | 27.39 | 446,432 | +0.12(+0.45%) |
Mar 12, 2013 | 27.34 | 27.34 | 27.20 | 27.27 | 567,402 | -0.01(-0.03%) |
Mar 11, 2013 | 26.96 | 27.29 | 26.93 | 27.28 | 679,077 | +0.28(+1.05%) |
Mar 08, 2013 | 27.08 | 27.08 | 26.86 | 26.99 | 590,437 | +0.04(+0.15%) |
Mar 07, 2013 | 27.20 | 27.27 | 26.86 | 26.95 | 860,235 | -0.20(-0.74%) |
Mar 06, 2013 | 27.24 | 27.33 | 26.90 | 27.15 | 800,472 | -0.06(-0.22%) |
Mar 05, 2013 | 27.01 | 27.34 | 26.90 | 27.21 | 898,670 | +0.33(+1.22%) |
Mar 04, 2013 | 26.26 | 26.88 | 26.26 | 26.88 | 965,470 | +0.64(+2.45%) |