Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.13 | 26.56 | 26.04 | 26.05 | 41,237,944 | -0.16(-0.61%) |
May 30, 2013 | 26.39 | 26.64 | 26.19 | 26.21 | 24,783,874 | +0.07(+0.26%) |
May 29, 2013 | 26.37 | 26.39 | 25.89 | 26.14 | 45,621,308 | -0.39(-1.49%) |
May 28, 2013 | 26.69 | 26.85 | 26.42 | 26.53 | 34,769,148 | -0.31(-1.16%) |
May 24, 2013 | 27.07 | 27.07 | 26.75 | 26.84 | 14,420,059 | -0.29(-1.07%) |
May 23, 2013 | 27.14 | 27.25 | 26.73 | 27.13 | 34,782,944 | -0.19(-0.68%) |
May 22, 2013 | 27.72 | 28.03 | 27.22 | 27.32 | 36,108,724 | -0.47(-1.69%) |
May 21, 2013 | 27.77 | 27.89 | 27.59 | 27.79 | 13,039,077 | +0.06(+0.20%) |
May 20, 2013 | 27.91 | 27.92 | 27.69 | 27.74 | 16,399,908 | -0.14(-0.50%) |
May 17, 2013 | 27.64 | 27.90 | 27.59 | 27.87 | 13,093,360 | +0.26(+0.95%) |
May 16, 2013 | 27.76 | 27.80 | 27.57 | 27.61 | 14,545,385 | -0.23(-0.82%) |
May 15, 2013 | 27.56 | 28.03 | 27.51 | 27.84 | 15,583,622 | +0.45(+1.64%) |
May 13, 2013 | 27.44 | 27.48 | 27.29 | 27.39 | 17,828,310 | -0.15(-0.53%) |
May 10, 2013 | 27.47 | 27.56 | 27.28 | 27.54 | 15,229,924 | +0.06(+0.23%) |
May 09, 2013 | 27.92 | 27.95 | 27.38 | 27.47 | 28,498,136 | -0.42(-1.51%) |
May 08, 2013 | 28.08 | 28.16 | 27.80 | 27.89 | 10,375,029 | -0.25(-0.88%) |
May 07, 2013 | 27.91 | 28.14 | 27.88 | 28.14 | 10,546,630 | +0.27(+0.97%) |
May 06, 2013 | 28.23 | 28.25 | 27.87 | 27.87 | 21,320,506 | -0.39(-1.39%) |
May 03, 2013 | 28.46 | 28.41 | 28.22 | 28.27 | 21,678,564 | -0.06(-0.20%) |
May 02, 2013 | 28.33 | 28.42 | 28.16 | 28.32 | 12,778,961 | -0.03(-0.12%) |
May 01, 2013 | 28.60 | 28.63 | 28.32 | 28.36 | 14,996,395 | -0.28(-0.99%) |
Apr 30, 2013 | 28.54 | 28.65 | 28.48 | 28.64 | 11,309,056 | +0.08(+0.27%) |
Apr 29, 2013 | 28.43 | 28.61 | 28.30 | 28.57 | 8,441,355 | +0.24(+0.83%) |
Apr 26, 2013 | 28.21 | 28.43 | 28.29 | 28.33 | 8,596,681 | +0.04(+0.15%) |
Apr 25, 2013 | 28.36 | 28.41 | 28.19 | 28.29 | 14,398,678 | +0.01(+0.02%) |
Apr 24, 2013 | 28.19 | 28.39 | 28.05 | 28.28 | 15,264,901 | +0.09(+0.32%) |
Apr 23, 2013 | 28.16 | 28.20 | 27.97 | 28.19 | 17,040,918 | +0.07(+0.25%) |
Apr 22, 2013 | 28.19 | 28.24 | 27.97 | 28.12 | 10,127,312 | -0.03(-0.12%) |
Apr 19, 2013 | 27.76 | 28.16 | 27.76 | 28.16 | 16,879,998 | +0.41(+1.50%) |
Apr 18, 2013 | 27.67 | 27.81 | 27.61 | 27.74 | 9,078,328 | +0.09(+0.33%) |
Apr 17, 2013 | 27.68 | 27.75 | 27.47 | 27.65 | 12,863,443 | -0.16(-0.57%) |
Apr 16, 2013 | 27.60 | 27.81 | 27.38 | 27.81 | 8,057,660 | +0.33(+1.21%) |
Apr 15, 2013 | 27.77 | 27.92 | 27.48 | 27.48 | 15,397,252 | -0.40(-1.44%) |
Apr 12, 2013 | 27.71 | 27.88 | 27.65 | 27.88 | 7,719,778 | +0.12(+0.42%) |
Apr 11, 2013 | 27.76 | 27.83 | 27.69 | 27.76 | 10,981,496 | +0.06(+0.22%) |
Apr 10, 2013 | 27.55 | 27.77 | 27.54 | 27.70 | 6,990,864 | +0.22(+0.80%) |
Apr 09, 2013 | 27.60 | 27.64 | 27.46 | 27.48 | 10,708,708 | -0.08(-0.30%) |
Apr 08, 2013 | 27.35 | 27.58 | 27.25 | 27.56 | 8,452,132 | +0.21(+0.76%) |
Apr 05, 2013 | 27.11 | 27.40 | 27.04 | 27.36 | 10,780,618 | +0.12(+0.43%) |
Apr 04, 2013 | 27.04 | 27.26 | 27.03 | 27.24 | 7,625,415 | +0.26(+0.95%) |
Apr 03, 2013 | 27.10 | 27.17 | 26.94 | 26.98 | 8,192,363 | -0.08(-0.28%) |
Apr 02, 2013 | 27.07 | 27.16 | 26.99 | 27.06 | 11,615,815 | +0.09(+0.33%) |
Apr 01, 2013 | 27.03 | 27.03 | 26.90 | 26.97 | 6,153,888 | -0.06(-0.23%) |
Mar 28, 2013 | 26.72 | 27.06 | 26.71 | 27.03 | 10,410,723 | +0.32(+1.22%) |
Mar 27, 2013 | 26.48 | 26.72 | 26.46 | 26.71 | 7,820,699 | +0.12(+0.47%) |
Mar 26, 2013 | 26.37 | 26.60 | 26.37 | 26.58 | 8,499,184 | +0.25(+0.95%) |
Mar 25, 2013 | 26.55 | 26.57 | 26.22 | 26.33 | 9,603,290 | -0.06(-0.21%) |
Mar 22, 2013 | 26.41 | 26.46 | 26.32 | 26.39 | 3,372,873 | +0.04(+0.16%) |
Mar 21, 2013 | 26.40 | 26.46 | 26.31 | 26.35 | 8,686,106 | -0.13(-0.50%) |
Mar 20, 2013 | 26.40 | 26.52 | 26.32 | 26.48 | 9,296,173 | +0.19(+0.74%) |
Mar 19, 2013 | 26.23 | 26.37 | 26.15 | 26.28 | 11,266,363 | +0.07(+0.26%) |
Mar 18, 2013 | 26.21 | 26.33 | 26.17 | 26.21 | 7,265,579 | -0.15(-0.55%) |
Mar 15, 2013 | 26.19 | 26.38 | 26.10 | 26.36 | 19,025,340 | +0.17(+0.66%) |
Mar 14, 2013 | 26.11 | 26.20 | 26.07 | 26.19 | 10,692,914 | +0.05(+0.20%) |
Mar 13, 2013 | 25.95 | 26.15 | 25.95 | 26.13 | 6,768,733 | +0.12(+0.45%) |
Mar 12, 2013 | 26.14 | 26.14 | 25.93 | 26.02 | 7,335,928 | -0.07(-0.26%) |
Mar 11, 2013 | 26.04 | 26.13 | 25.98 | 26.09 | 4,758,371 | +0.06(+0.24%) |
Mar 08, 2013 | 26.04 | 26.07 | 25.83 | 26.02 | 16,689,256 | +0.05(+0.21%) |
Mar 07, 2013 | 26.09 | 26.15 | 25.96 | 25.97 | 11,676,354 | -0.12(-0.45%) |
Mar 06, 2013 | 26.15 | 26.17 | 26.01 | 26.09 | 7,904,605 | -0.01(-0.05%) |
Mar 05, 2013 | 26.02 | 26.16 | 25.99 | 26.10 | 8,482,835 | +0.14(+0.53%) |
Mar 04, 2013 | 25.66 | 26.00 | 25.63 | 25.96 | 11,147,434 | +0.26(+1.01%) |