Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.14 | 26.13 | 25.01 | 25.48 | 4,312,659 | +0.26(+1.03%) |
May 30, 2013 | 25.08 | 25.50 | 25.08 | 25.22 | 2,809,404 | +0.13(+0.52%) |
May 29, 2013 | 25.06 | 25.39 | 24.73 | 25.09 | 4,946,336 | -0.11(-0.43%) |
May 28, 2013 | 26.58 | 26.64 | 25.12 | 25.20 | 6,281,918 | -1.09(-4.16%) |
May 24, 2013 | 26.13 | 26.33 | 25.66 | 26.30 | 2,730,919 | -0.24(-0.90%) |
May 23, 2013 | 25.52 | 26.63 | 25.43 | 26.53 | 6,205,217 | +0.72(+2.78%) |
May 22, 2013 | 26.28 | 26.80 | 25.64 | 25.82 | 5,319,585 | -0.44(-1.67%) |
May 21, 2013 | 26.57 | 26.78 | 25.08 | 26.25 | 13,006,207 | -0.53(-1.99%) |
May 20, 2013 | 29.25 | 29.52 | 26.56 | 26.79 | 13,958,729 | -2.46(-8.40%) |
May 17, 2013 | 28.77 | 29.40 | 28.77 | 29.25 | 4,275,200 | +0.57(+1.97%) |
May 16, 2013 | 29.56 | 29.73 | 28.54 | 28.68 | 4,057,583 | -0.88(-2.97%) |
May 15, 2013 | 29.23 | 30.47 | 29.22 | 29.56 | 4,865,621 | -0.00(-0.02%) |
May 13, 2013 | 29.25 | 29.89 | 29.20 | 29.56 | 3,835,952 | -0.10(-0.35%) |
May 10, 2013 | 29.67 | 30.02 | 29.56 | 29.67 | 2,760,351 | +0.14(+0.49%) |
May 09, 2013 | 30.25 | 30.41 | 29.47 | 29.52 | 2,690,785 | -0.67(-2.23%) |
May 08, 2013 | 30.26 | 30.50 | 29.95 | 30.20 | 4,070,515 | -0.06(-0.21%) |
May 07, 2013 | 29.82 | 30.35 | 29.74 | 30.26 | 5,041,767 | +0.59(+2.00%) |
May 06, 2013 | 28.26 | 29.82 | 28.15 | 29.67 | 7,252,724 | +1.53(+5.45%) |
May 03, 2013 | 27.51 | 28.19 | 27.42 | 28.13 | 3,560,363 | +0.91(+3.34%) |
May 02, 2013 | 26.95 | 27.29 | 26.72 | 27.22 | 2,164,133 | +0.44(+1.62%) |
May 01, 2013 | 27.65 | 27.79 | 26.62 | 26.79 | 3,681,658 | -0.86(-3.10%) |
Apr 30, 2013 | 27.46 | 27.71 | 27.17 | 27.65 | 2,761,243 | +0.22(+0.78%) |
Apr 29, 2013 | 27.21 | 27.60 | 27.21 | 27.43 | 2,524,005 | +0.22(+0.82%) |
Apr 26, 2013 | 27.10 | 27.46 | 26.84 | 27.21 | 3,014,536 | +0.19(+0.70%) |
Apr 25, 2013 | 27.49 | 27.86 | 26.96 | 27.02 | 3,274,517 | -0.29(-1.05%) |
Apr 24, 2013 | 27.38 | 27.47 | 26.92 | 27.30 | 3,064,481 | -0.12(-0.43%) |
Apr 23, 2013 | 26.77 | 27.67 | 26.58 | 27.42 | 3,853,790 | +0.70(+2.62%) |
Apr 22, 2013 | 27.07 | 27.11 | 26.30 | 26.72 | 3,109,520 | -0.35(-1.28%) |
Apr 19, 2013 | 26.38 | 27.27 | 26.08 | 27.07 | 3,602,727 | +0.74(+2.79%) |
Apr 18, 2013 | 26.82 | 26.88 | 26.23 | 26.33 | 3,311,976 | -0.51(-1.89%) |
Apr 17, 2013 | 27.27 | 27.30 | 26.46 | 26.84 | 4,730,502 | -0.57(-2.09%) |
Apr 16, 2013 | 26.12 | 27.52 | 25.94 | 27.41 | 8,161,990 | +2.01(+7.93%) |
Apr 15, 2013 | 26.49 | 26.78 | 25.27 | 25.40 | 5,033,294 | -1.13(-4.24%) |
Apr 12, 2013 | 26.51 | 26.89 | 26.30 | 26.52 | 2,656,002 | -0.11(-0.40%) |
Apr 11, 2013 | 26.74 | 27.09 | 26.51 | 26.63 | 2,874,065 | -0.14(-0.54%) |
Apr 10, 2013 | 26.49 | 26.89 | 26.43 | 26.78 | 3,493,026 | +0.29(+1.10%) |
Apr 09, 2013 | 27.24 | 27.29 | 26.42 | 26.48 | 2,713,974 | -0.52(-1.93%) |
Apr 08, 2013 | 26.70 | 27.03 | 26.43 | 27.00 | 2,965,482 | +0.38(+1.41%) |
Apr 05, 2013 | 26.22 | 26.65 | 25.43 | 26.63 | 2,552,545 | -0.22(-0.83%) |
Apr 04, 2013 | 25.86 | 26.87 | 25.80 | 26.85 | 3,207,180 | +0.92(+3.55%) |
Apr 03, 2013 | 26.67 | 27.04 | 25.68 | 25.93 | 6,287,715 | -0.65(-2.43%) |
Apr 02, 2013 | 28.24 | 28.31 | 26.38 | 26.58 | 8,779,613 | -1.95(-6.82%) |
Apr 01, 2013 | 28.59 | 28.93 | 28.41 | 28.52 | 3,043,076 | -0.16(-0.56%) |
Mar 28, 2013 | 28.54 | 28.95 | 28.54 | 28.69 | 2,777,743 | +0.30(+1.06%) |
Mar 27, 2013 | 27.98 | 28.47 | 27.82 | 28.39 | 1,640,157 | +0.22(+0.80%) |
Mar 26, 2013 | 28.08 | 28.47 | 27.95 | 28.16 | 3,269,166 | +0.21(+0.75%) |
Mar 25, 2013 | 28.33 | 28.53 | 27.82 | 27.95 | 3,088,561 | -0.24(-0.84%) |
Mar 22, 2013 | 27.86 | 28.25 | 27.78 | 28.19 | 2,323,779 | +0.45(+1.62%) |
Mar 21, 2013 | 28.12 | 28.38 | 27.56 | 27.74 | 2,728,690 | -0.52(-1.83%) |
Mar 20, 2013 | 27.52 | 28.28 | 27.33 | 28.26 | 4,249,336 | +0.93(+3.41%) |
Mar 19, 2013 | 27.29 | 27.64 | 26.93 | 27.32 | 2,896,808 | +0.15(+0.56%) |
Mar 18, 2013 | 26.38 | 27.26 | 26.07 | 27.17 | 2,636,827 | +0.60(+2.26%) |
Mar 15, 2013 | 26.70 | 26.80 | 26.39 | 26.57 | 4,203,404 | -0.14(-0.52%) |
Mar 14, 2013 | 26.69 | 26.80 | 26.46 | 26.71 | 3,768,170 | +0.04(+0.15%) |
Mar 13, 2013 | 25.76 | 26.86 | 25.76 | 26.67 | 5,133,630 | +1.09(+4.26%) |
Mar 12, 2013 | 25.56 | 25.75 | 25.45 | 25.58 | 2,737,609 | -0.04(-0.14%) |
Mar 11, 2013 | 25.62 | 25.77 | 25.46 | 25.61 | 2,671,164 | -0.17(-0.68%) |
Mar 08, 2013 | 25.38 | 25.82 | 25.31 | 25.79 | 4,052,678 | +0.66(+2.62%) |
Mar 07, 2013 | 25.03 | 25.14 | 24.82 | 25.13 | 2,284,982 | +0.16(+0.63%) |
Mar 06, 2013 | 25.19 | 25.36 | 24.79 | 24.97 | 4,290,808 | -0.08(-0.30%) |
Mar 05, 2013 | 24.57 | 25.22 | 24.48 | 25.05 | 5,761,063 | +0.59(+2.42%) |
Mar 04, 2013 | 23.55 | 24.50 | 23.36 | 24.46 | 5,568,418 | +0.96(+4.06%) |