Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.62 | 26.75 | 26.26 | 26.74 | 11,553,433 | -0.05(-0.17%) |
May 30, 2013 | 26.28 | 26.90 | 26.23 | 26.79 | 12,206,688 | +0.97(+3.75%) |
May 29, 2013 | 25.13 | 25.84 | 25.06 | 25.82 | 9,475,027 | +0.82(+3.28%) |
May 28, 2013 | 24.97 | 25.47 | 24.59 | 25.00 | 7,893,518 | +0.06(+0.25%) |
May 24, 2013 | 25.08 | 25.42 | 24.69 | 24.94 | 7,784,836 | -0.20(-0.78%) |
May 23, 2013 | 25.29 | 25.54 | 24.81 | 25.13 | 8,872,395 | +0.20(+0.81%) |
May 22, 2013 | 25.30 | 25.84 | 24.58 | 24.93 | 12,306,405 | +0.02(+0.06%) |
May 21, 2013 | 24.64 | 25.13 | 24.49 | 24.92 | 10,896,100 | -0.27(-1.05%) |
May 20, 2013 | 23.92 | 25.26 | 23.73 | 25.18 | 14,502,002 | +1.29(+5.39%) |
May 17, 2013 | 24.39 | 24.43 | 23.64 | 23.89 | 15,534,557 | -0.62(-2.55%) |
May 16, 2013 | 24.31 | 24.89 | 23.89 | 24.52 | 12,336,572 | -0.11(-0.44%) |
May 15, 2013 | 25.13 | 25.18 | 24.53 | 24.63 | 11,916,772 | -0.82(-3.22%) |
May 13, 2013 | 25.70 | 25.70 | 25.20 | 25.45 | 6,164,033 | -0.39(-1.51%) |
May 10, 2013 | 25.35 | 25.84 | 25.04 | 25.84 | 8,998,864 | -0.03(-0.12%) |
May 09, 2013 | 26.08 | 26.72 | 25.70 | 25.87 | 9,030,906 | -0.59(-2.21%) |
May 08, 2013 | 25.64 | 26.58 | 25.57 | 26.45 | 8,943,335 | +1.14(+4.50%) |
May 07, 2013 | 25.50 | 25.54 | 25.02 | 25.31 | 11,087,967 | -0.48(-1.87%) |
May 06, 2013 | 25.97 | 26.12 | 25.77 | 25.80 | 6,236,894 | +0.05(+0.21%) |
May 03, 2013 | 25.57 | 25.91 | 25.51 | 25.74 | 8,939,351 | +0.27(+1.04%) |
May 02, 2013 | 25.58 | 25.73 | 25.11 | 25.48 | 8,137,351 | +0.05(+0.21%) |
May 01, 2013 | 25.08 | 25.71 | 24.77 | 25.42 | 13,652,097 | +0.15(+0.59%) |
Apr 30, 2013 | 25.85 | 25.99 | 24.44 | 25.27 | 22,521,558 | -1.22(-4.62%) |
Apr 29, 2013 | 26.40 | 26.73 | 26.24 | 26.50 | 7,476,229 | +0.39(+1.49%) |
Apr 26, 2013 | 26.91 | 26.78 | 25.97 | 26.11 | 12,382,266 | -0.67(-2.51%) |
Apr 25, 2013 | 27.21 | 27.40 | 26.70 | 26.78 | 14,304,294 | +0.00(+0.00%) |
Apr 24, 2013 | 25.95 | 26.91 | 25.78 | 26.78 | 13,963,842 | +1.48(+5.86%) |
Apr 23, 2013 | 25.84 | 25.87 | 24.78 | 25.30 | 13,021,401 | -0.76(-2.90%) |
Apr 22, 2013 | 26.08 | 26.46 | 25.59 | 26.05 | 12,436,720 | +0.33(+1.27%) |
Apr 19, 2013 | 26.05 | 26.19 | 25.20 | 25.73 | 11,710,264 | +0.16(+0.64%) |
Apr 18, 2013 | 25.44 | 25.83 | 25.12 | 25.56 | 14,949,352 | +0.32(+1.27%) |
Apr 17, 2013 | 26.26 | 26.38 | 25.06 | 25.24 | 20,501,848 | -1.11(-4.20%) |
Apr 16, 2013 | 27.06 | 27.18 | 26.16 | 26.35 | 17,833,132 | -0.11(-0.41%) |
Apr 15, 2013 | 26.80 | 27.10 | 26.14 | 26.46 | 28,927,376 | -1.91(-6.74%) |
Apr 12, 2013 | 29.73 | 29.81 | 28.36 | 28.37 | 18,432,216 | -1.78(-5.90%) |
Apr 11, 2013 | 30.48 | 30.67 | 30.10 | 30.15 | 8,302,492 | -0.27(-0.87%) |
Apr 10, 2013 | 30.95 | 31.09 | 30.31 | 30.41 | 9,052,226 | -0.81(-2.60%) |
Apr 09, 2013 | 30.52 | 31.70 | 30.44 | 31.23 | 11,007,971 | +0.80(+2.61%) |
Apr 08, 2013 | 30.64 | 30.83 | 30.22 | 30.43 | 8,431,778 | -0.28(-0.91%) |
Apr 05, 2013 | 31.02 | 31.45 | 30.54 | 30.71 | 10,901,971 | +0.19(+0.64%) |
Apr 04, 2013 | 29.96 | 30.64 | 29.70 | 30.52 | 9,640,913 | +0.51(+1.69%) |
Apr 03, 2013 | 30.96 | 31.21 | 29.89 | 30.01 | 15,155,965 | -1.06(-3.41%) |
Apr 02, 2013 | 31.98 | 32.06 | 31.01 | 31.07 | 10,254,140 | -1.22(-3.77%) |
Apr 01, 2013 | 32.76 | 32.76 | 32.15 | 32.29 | 5,641,329 | -0.39(-1.19%) |
Mar 28, 2013 | 32.38 | 32.72 | 32.25 | 32.68 | 8,207,496 | +0.12(+0.36%) |
Mar 27, 2013 | 32.08 | 32.65 | 31.93 | 32.56 | 7,228,717 | +0.51(+1.61%) |
Mar 26, 2013 | 31.96 | 32.08 | 31.62 | 32.05 | 7,215,006 | -0.01(-0.02%) |
Mar 25, 2013 | 32.42 | 32.47 | 32.03 | 32.05 | 7,134,060 | -0.41(-1.25%) |
Mar 22, 2013 | 32.15 | 32.49 | 32.09 | 32.46 | 5,821,213 | +0.12(+0.39%) |
Mar 21, 2013 | 31.69 | 32.63 | 31.67 | 32.33 | 11,283,089 | +0.83(+2.65%) |
Mar 20, 2013 | 31.47 | 31.70 | 31.29 | 31.50 | 5,452,452 | +0.01(+0.02%) |
Mar 19, 2013 | 31.09 | 31.76 | 31.05 | 31.49 | 8,861,457 | +0.27(+0.85%) |
Mar 18, 2013 | 31.30 | 31.75 | 31.19 | 31.23 | 7,198,112 | +0.27(+0.88%) |
Mar 15, 2013 | 30.84 | 31.08 | 30.74 | 30.95 | 12,401,527 | +0.07(+0.23%) |
Mar 14, 2013 | 30.36 | 30.93 | 30.31 | 30.88 | 8,000,544 | +0.47(+1.54%) |
Mar 13, 2013 | 31.02 | 31.05 | 30.33 | 30.41 | 9,577,136 | -0.52(-1.69%) |
Mar 12, 2013 | 30.69 | 31.36 | 30.69 | 30.94 | 8,543,969 | +0.60(+1.98%) |
Mar 11, 2013 | 30.60 | 30.76 | 30.24 | 30.34 | 7,048,839 | +0.05(+0.17%) |
Mar 08, 2013 | 30.68 | 30.93 | 30.25 | 30.29 | 13,070,674 | -0.52(-1.70%) |
Mar 07, 2013 | 30.98 | 31.54 | 30.77 | 30.81 | 10,053,807 | -0.06(-0.20%) |
Mar 06, 2013 | 29.77 | 30.90 | 29.71 | 30.87 | 12,403,006 | +1.09(+3.65%) |
Mar 05, 2013 | 30.32 | 30.36 | 29.75 | 29.78 | 11,132,139 | -0.31(-1.03%) |
Mar 04, 2013 | 30.59 | 30.66 | 29.78 | 30.09 | 12,683,924 | -0.48(-1.56%) |