Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.48 | 28.87 | 28.32 | 28.36 | 7,545,227 | -0.29(-1.03%) |
May 30, 2013 | 28.74 | 28.97 | 28.46 | 28.65 | 7,257,571 | +0.02(+0.06%) |
May 29, 2013 | 29.14 | 29.15 | 28.43 | 28.63 | 10,662,342 | -0.67(-2.29%) |
May 28, 2013 | 29.59 | 29.78 | 29.10 | 29.30 | 8,515,530 | +0.19(+0.66%) |
May 24, 2013 | 28.97 | 29.12 | 28.61 | 29.11 | 7,208,931 | -0.06(-0.22%) |
May 23, 2013 | 28.58 | 29.33 | 28.48 | 29.17 | 9,406,457 | +0.16(+0.54%) |
May 22, 2013 | 29.74 | 30.00 | 28.86 | 29.02 | 11,709,434 | -0.40(-1.37%) |
May 21, 2013 | 29.59 | 29.68 | 29.09 | 29.42 | 5,114,420 | -0.06(-0.22%) |
May 20, 2013 | 29.71 | 29.88 | 29.39 | 29.48 | 4,233,796 | -0.27(-0.89%) |
May 17, 2013 | 29.29 | 29.76 | 29.29 | 29.75 | 4,148,718 | +0.48(+1.63%) |
May 16, 2013 | 29.87 | 29.87 | 29.16 | 29.27 | 7,368,900 | -0.50(-1.66%) |
May 15, 2013 | 29.50 | 29.87 | 29.50 | 29.77 | 4,263,669 | +0.48(+1.63%) |
May 13, 2013 | 29.27 | 29.39 | 29.15 | 29.29 | 3,291,565 | +0.01(+0.03%) |
May 10, 2013 | 28.91 | 29.32 | 28.91 | 29.28 | 2,962,007 | +0.40(+1.40%) |
May 09, 2013 | 28.76 | 29.13 | 28.73 | 28.88 | 3,402,576 | +0.06(+0.22%) |
May 08, 2013 | 28.81 | 28.81 | 28.47 | 28.81 | 6,506,988 | +0.11(+0.38%) |
May 07, 2013 | 28.71 | 28.75 | 28.34 | 28.70 | 4,079,262 | +0.10(+0.35%) |
May 06, 2013 | 28.44 | 28.64 | 28.31 | 28.60 | 2,955,798 | +0.28(+1.00%) |
May 03, 2013 | 28.29 | 28.52 | 27.97 | 28.32 | 4,088,360 | +0.35(+1.25%) |
May 02, 2013 | 27.40 | 28.03 | 27.40 | 27.97 | 4,320,163 | +0.60(+2.18%) |
May 01, 2013 | 27.90 | 27.90 | 27.34 | 27.37 | 4,557,072 | -0.42(-1.52%) |
Apr 30, 2013 | 27.88 | 28.03 | 27.62 | 27.80 | 6,083,605 | -0.19(-0.69%) |
Apr 29, 2013 | 28.08 | 28.29 | 27.90 | 27.99 | 4,195,818 | +0.01(+0.03%) |
Apr 26, 2013 | 27.99 | 28.04 | 27.86 | 27.98 | 4,598,264 | +0.08(+0.30%) |
Apr 25, 2013 | 27.66 | 28.01 | 27.59 | 27.90 | 7,055,985 | +0.39(+1.40%) |
Apr 24, 2013 | 27.30 | 27.59 | 27.19 | 27.51 | 7,285,391 | +0.30(+1.11%) |
Apr 23, 2013 | 26.80 | 27.28 | 26.74 | 27.21 | 8,878,553 | +0.68(+2.56%) |
Apr 22, 2013 | 26.34 | 26.58 | 25.84 | 26.53 | 5,867,792 | +0.19(+0.73%) |
Apr 19, 2013 | 25.72 | 26.36 | 25.67 | 26.34 | 5,502,183 | +0.62(+2.43%) |
Apr 18, 2013 | 26.00 | 26.15 | 25.58 | 25.71 | 5,795,353 | -0.33(-1.27%) |
Apr 17, 2013 | 26.03 | 26.16 | 25.63 | 26.04 | 14,761,909 | -0.33(-1.25%) |
Apr 16, 2013 | 26.27 | 26.41 | 25.93 | 26.37 | 6,421,285 | +0.52(+2.02%) |
Apr 15, 2013 | 27.08 | 27.08 | 25.78 | 25.85 | 8,840,479 | -1.35(-4.96%) |
Apr 12, 2013 | 26.98 | 27.48 | 26.98 | 27.20 | 3,211,566 | +0.07(+0.27%) |
Apr 11, 2013 | 27.02 | 27.43 | 27.01 | 27.13 | 3,104,291 | +0.10(+0.37%) |
Apr 10, 2013 | 26.87 | 27.05 | 26.70 | 27.02 | 4,361,899 | +0.17(+0.62%) |
Apr 09, 2013 | 27.16 | 27.19 | 26.75 | 26.86 | 6,018,323 | -0.20(-0.75%) |
Apr 08, 2013 | 26.71 | 27.09 | 26.42 | 27.06 | 6,568,633 | +0.53(+2.01%) |
Apr 05, 2013 | 25.91 | 26.55 | 25.67 | 26.53 | 7,707,960 | +0.19(+0.73%) |
Apr 04, 2013 | 26.13 | 26.41 | 26.12 | 26.34 | 6,180,268 | +0.17(+0.63%) |
Apr 03, 2013 | 26.98 | 27.02 | 25.90 | 26.17 | 12,583,954 | -0.76(-2.83%) |
Apr 02, 2013 | 27.13 | 27.37 | 26.83 | 26.93 | 5,007,550 | -0.18(-0.68%) |
Apr 01, 2013 | 27.58 | 27.63 | 27.02 | 27.12 | 3,473,659 | -0.47(-1.70%) |
Mar 28, 2013 | 27.71 | 27.76 | 27.48 | 27.58 | 2,535,809 | -0.06(-0.23%) |
Mar 27, 2013 | 27.32 | 27.70 | 27.25 | 27.65 | 3,205,397 | +0.16(+0.57%) |
Mar 26, 2013 | 27.42 | 27.66 | 27.38 | 27.49 | 3,775,992 | +0.06(+0.23%) |
Mar 25, 2013 | 27.67 | 27.91 | 27.22 | 27.43 | 4,055,947 | -0.11(-0.40%) |
Mar 22, 2013 | 27.53 | 27.66 | 27.41 | 27.54 | 3,955,008 | +0.07(+0.27%) |
Mar 21, 2013 | 27.91 | 27.92 | 27.32 | 27.47 | 6,927,578 | -0.54(-1.93%) |
Mar 20, 2013 | 27.53 | 28.14 | 27.51 | 28.01 | 8,389,670 | +0.66(+2.42%) |
Mar 19, 2013 | 27.57 | 27.65 | 27.03 | 27.35 | 5,915,639 | +0.02(+0.07%) |
Mar 18, 2013 | 26.90 | 27.44 | 26.90 | 27.33 | 5,884,190 | +0.07(+0.27%) |
Mar 15, 2013 | 27.32 | 27.40 | 27.16 | 27.25 | 4,110,841 | -0.07(-0.25%) |
Mar 14, 2013 | 27.21 | 27.37 | 27.13 | 27.32 | 3,588,510 | +0.25(+0.91%) |
Mar 13, 2013 | 27.03 | 27.17 | 26.83 | 27.08 | 4,062,704 | +0.13(+0.48%) |
Mar 12, 2013 | 27.18 | 27.22 | 26.89 | 26.95 | 5,482,319 | -0.27(-0.98%) |
Mar 11, 2013 | 27.18 | 27.30 | 27.01 | 27.21 | 4,222,944 | +0.16(+0.58%) |
Mar 08, 2013 | 27.05 | 27.49 | 26.68 | 27.06 | 6,051,744 | +0.29(+1.10%) |
Mar 07, 2013 | 26.78 | 26.82 | 26.57 | 26.76 | 3,984,524 | -0.05(-0.20%) |
Mar 06, 2013 | 26.97 | 27.09 | 26.75 | 26.82 | 6,762,663 | +0.05(+0.20%) |
Mar 05, 2013 | 26.53 | 26.85 | 26.44 | 26.76 | 5,830,229 | +0.40(+1.53%) |
Mar 04, 2013 | 25.80 | 26.36 | 25.80 | 26.36 | 4,280,695 | +0.33(+1.27%) |