Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.46 | 27.59 | 27.14 | 27.14 | 3,457,252 | -0.44(-1.59%) |
May 30, 2013 | 27.27 | 27.79 | 27.23 | 27.58 | 2,161,623 | +0.47(+1.73%) |
May 29, 2013 | 27.43 | 27.44 | 26.94 | 27.11 | 2,201,382 | -0.47(-1.70%) |
May 28, 2013 | 27.72 | 27.80 | 27.43 | 27.58 | 1,830,872 | +0.02(+0.09%) |
May 24, 2013 | 27.56 | 27.65 | 27.45 | 27.56 | 1,410,870 | -0.07(-0.26%) |
May 23, 2013 | 27.62 | 27.86 | 27.49 | 27.63 | 2,352,178 | +0.13(+0.46%) |
May 22, 2013 | 27.91 | 28.08 | 27.47 | 27.50 | 1,681,210 | -0.43(-1.54%) |
May 21, 2013 | 27.84 | 28.08 | 27.79 | 27.93 | 1,399,169 | +0.10(+0.37%) |
May 20, 2013 | 27.76 | 27.94 | 27.73 | 27.83 | 1,762,802 | +0.06(+0.20%) |
May 17, 2013 | 27.60 | 27.84 | 27.53 | 27.77 | 2,710,963 | +0.28(+1.01%) |
May 16, 2013 | 27.33 | 27.51 | 27.17 | 27.49 | 3,058,107 | +0.10(+0.38%) |
May 15, 2013 | 26.98 | 27.53 | 26.85 | 27.39 | 3,441,038 | +0.49(+1.84%) |
May 13, 2013 | 27.04 | 27.10 | 26.87 | 26.90 | 1,676,244 | -0.13(-0.47%) |
May 10, 2013 | 27.51 | 27.55 | 27.02 | 27.02 | 2,943,515 | -0.49(-1.77%) |
May 09, 2013 | 27.65 | 27.77 | 27.37 | 27.51 | 1,423,119 | -0.21(-0.78%) |
May 08, 2013 | 27.80 | 27.87 | 27.65 | 27.72 | 1,303,497 | -0.12(-0.43%) |
May 07, 2013 | 27.66 | 27.92 | 27.60 | 27.84 | 2,018,729 | +0.25(+0.89%) |
May 06, 2013 | 27.41 | 27.63 | 27.29 | 27.60 | 1,403,596 | +0.15(+0.55%) |
May 03, 2013 | 27.29 | 27.47 | 27.16 | 27.45 | 1,763,538 | +0.29(+1.06%) |
May 02, 2013 | 27.21 | 27.26 | 26.97 | 27.16 | 1,126,253 | +0.02(+0.06%) |
May 01, 2013 | 27.06 | 27.56 | 27.03 | 27.14 | 1,998,996 | +0.02(+0.06%) |
Apr 30, 2013 | 26.81 | 27.29 | 26.74 | 27.13 | 3,204,183 | +0.33(+1.22%) |
Apr 29, 2013 | 26.87 | 27.32 | 26.73 | 26.80 | 2,628,483 | -0.51(-1.87%) |
Apr 26, 2013 | 26.50 | 27.44 | 26.47 | 27.31 | 4,846,472 | +0.84(+3.19%) |
Apr 25, 2013 | 26.56 | 26.96 | 26.39 | 26.47 | 2,487,332 | +0.03(+0.12%) |
Apr 24, 2013 | 26.11 | 26.45 | 26.11 | 26.43 | 1,175,223 | +0.32(+1.22%) |
Apr 23, 2013 | 25.96 | 26.27 | 25.96 | 26.12 | 1,611,127 | +0.22(+0.86%) |
Apr 22, 2013 | 25.98 | 26.13 | 25.69 | 25.89 | 1,395,383 | -0.12(-0.46%) |
Apr 19, 2013 | 25.78 | 26.06 | 25.64 | 26.01 | 1,694,760 | +0.33(+1.30%) |
Apr 18, 2013 | 25.88 | 25.88 | 25.55 | 25.68 | 1,529,256 | -0.14(-0.52%) |
Apr 17, 2013 | 26.18 | 26.23 | 25.60 | 25.81 | 2,212,290 | -0.50(-1.91%) |
Apr 16, 2013 | 26.21 | 26.45 | 26.11 | 26.32 | 1,752,691 | +0.21(+0.79%) |
Apr 15, 2013 | 26.58 | 26.65 | 25.95 | 26.11 | 3,066,957 | -0.57(-2.15%) |
Apr 12, 2013 | 26.75 | 26.90 | 26.63 | 26.68 | 1,940,619 | -0.18(-0.65%) |
Apr 11, 2013 | 26.51 | 26.88 | 26.32 | 26.86 | 3,539,821 | +0.30(+1.14%) |
Apr 10, 2013 | 26.11 | 26.59 | 26.06 | 26.55 | 3,347,415 | +0.53(+2.02%) |
Apr 09, 2013 | 25.91 | 26.19 | 25.87 | 26.03 | 1,414,942 | +0.17(+0.65%) |
Apr 08, 2013 | 25.72 | 25.88 | 25.53 | 25.86 | 1,091,574 | +0.09(+0.34%) |
Apr 05, 2013 | 25.65 | 25.82 | 25.57 | 25.77 | 1,471,414 | -0.10(-0.37%) |
Apr 04, 2013 | 25.81 | 25.98 | 25.79 | 25.87 | 1,281,072 | +0.13(+0.49%) |
Apr 03, 2013 | 25.92 | 26.06 | 25.68 | 25.74 | 1,448,220 | -0.21(-0.80%) |
Apr 02, 2013 | 25.97 | 26.22 | 25.84 | 25.95 | 1,109,305 | +0.10(+0.37%) |
Apr 01, 2013 | 26.21 | 26.26 | 25.78 | 25.85 | 1,078,179 | -0.41(-1.58%) |
Mar 28, 2013 | 25.92 | 26.28 | 25.79 | 26.27 | 2,138,053 | +0.35(+1.35%) |
Mar 27, 2013 | 25.61 | 25.93 | 25.52 | 25.92 | 1,514,838 | +0.16(+0.63%) |
Mar 26, 2013 | 25.82 | 25.96 | 25.71 | 25.75 | 2,168,111 | -0.04(-0.15%) |
Mar 25, 2013 | 25.81 | 26.00 | 25.69 | 25.79 | 1,370,322 | -0.01(-0.03%) |
Mar 22, 2013 | 25.69 | 25.89 | 25.68 | 25.80 | 1,334,280 | +0.13(+0.52%) |
Mar 21, 2013 | 25.57 | 25.80 | 25.57 | 25.67 | 1,192,569 | -0.02(-0.06%) |
Mar 20, 2013 | 25.45 | 25.71 | 25.45 | 25.68 | 1,491,285 | +0.32(+1.25%) |
Mar 19, 2013 | 25.33 | 25.55 | 25.26 | 25.37 | 1,550,440 | +0.02(+0.09%) |
Mar 18, 2013 | 25.11 | 25.38 | 25.05 | 25.34 | 1,203,120 | +0.08(+0.31%) |
Mar 15, 2013 | 25.06 | 25.30 | 24.94 | 25.26 | 2,749,517 | +0.06(+0.22%) |
Mar 14, 2013 | 25.19 | 25.25 | 25.13 | 25.21 | 1,646,920 | +0.02(+0.09%) |
Mar 13, 2013 | 25.04 | 25.45 | 25.04 | 25.18 | 2,979,396 | +0.26(+1.05%) |
Mar 12, 2013 | 25.07 | 25.13 | 24.77 | 24.92 | 1,317,748 | -0.14(-0.57%) |
Mar 11, 2013 | 24.74 | 25.15 | 24.64 | 25.07 | 2,393,089 | +0.33(+1.34%) |
Mar 08, 2013 | 24.54 | 24.76 | 24.45 | 24.73 | 1,946,063 | +0.34(+1.39%) |
Mar 07, 2013 | 24.58 | 24.67 | 24.39 | 24.39 | 3,028,812 | -0.13(-0.55%) |
Mar 06, 2013 | 24.77 | 24.83 | 24.51 | 24.53 | 2,849,753 | -0.19(-0.77%) |
Mar 05, 2013 | 24.73 | 24.86 | 24.64 | 24.72 | 2,698,412 | +0.06(+0.26%) |
Mar 04, 2013 | 24.59 | 24.69 | 24.43 | 24.66 | 1,621,188 | +0.09(+0.35%) |