Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.77 | 28.86 | 28.37 | 28.37 | 4,487,969 | -0.55(-1.91%) |
May 30, 2013 | 28.92 | 29.04 | 28.62 | 28.93 | 5,176,846 | +0.10(+0.35%) |
May 29, 2013 | 27.99 | 29.01 | 27.87 | 28.83 | 6,384,730 | +0.76(+2.71%) |
May 28, 2013 | 28.15 | 28.32 | 27.94 | 28.07 | 3,909,961 | +0.32(+1.15%) |
May 24, 2013 | 27.88 | 27.88 | 27.47 | 27.75 | 3,802,383 | -0.32(-1.14%) |
May 23, 2013 | 27.70 | 28.25 | 27.53 | 28.07 | 5,180,952 | -0.01(-0.02%) |
May 22, 2013 | 28.02 | 28.63 | 27.84 | 28.07 | 6,890,067 | +0.06(+0.21%) |
May 21, 2013 | 28.40 | 28.84 | 28.00 | 28.01 | 6,128,756 | -0.44(-1.54%) |
May 20, 2013 | 28.18 | 28.49 | 28.00 | 28.45 | 4,140,549 | +0.14(+0.50%) |
May 17, 2013 | 28.41 | 28.52 | 28.10 | 28.31 | 6,590,215 | -0.03(-0.12%) |
May 16, 2013 | 28.29 | 28.74 | 28.03 | 28.34 | 4,695,467 | +0.09(+0.33%) |
May 15, 2013 | 28.44 | 28.66 | 28.05 | 28.25 | 8,058,634 | -0.17(-0.60%) |
May 13, 2013 | 28.72 | 28.82 | 28.27 | 28.42 | 5,497,533 | -0.49(-1.69%) |
May 10, 2013 | 29.13 | 29.17 | 28.19 | 28.91 | 6,887,589 | -0.00(-0.01%) |
May 09, 2013 | 28.34 | 29.27 | 28.32 | 28.91 | 8,838,599 | +0.63(+2.24%) |
May 08, 2013 | 27.60 | 28.37 | 27.43 | 28.28 | 8,525,367 | +0.52(+1.88%) |
May 07, 2013 | 27.61 | 28.02 | 27.52 | 27.76 | 8,347,702 | +0.16(+0.58%) |
May 06, 2013 | 27.36 | 27.66 | 27.23 | 27.60 | 4,070,047 | +0.31(+1.15%) |
May 03, 2013 | 27.53 | 27.48 | 27.19 | 27.28 | 6,835,997 | +0.01(+0.02%) |
May 02, 2013 | 27.32 | 27.43 | 26.90 | 27.28 | 4,761,005 | +0.08(+0.28%) |
May 01, 2013 | 27.54 | 27.54 | 27.09 | 27.20 | 5,509,240 | -0.46(-1.65%) |
Apr 30, 2013 | 28.00 | 28.01 | 27.51 | 27.66 | 6,959,750 | -0.34(-1.21%) |
Apr 29, 2013 | 27.84 | 28.00 | 27.53 | 28.00 | 5,842,819 | +0.45(+1.64%) |
Apr 26, 2013 | 28.21 | 28.35 | 27.46 | 27.54 | 4,895,076 | -0.81(-2.85%) |
Apr 25, 2013 | 27.88 | 28.72 | 27.88 | 28.35 | 8,725,893 | +0.61(+2.19%) |
Apr 24, 2013 | 26.69 | 27.80 | 26.67 | 27.74 | 7,525,020 | +1.14(+4.27%) |
Apr 23, 2013 | 26.55 | 26.68 | 26.04 | 26.60 | 9,552,102 | +0.19(+0.72%) |
Apr 22, 2013 | 26.52 | 26.66 | 26.10 | 26.41 | 5,240,518 | -0.15(-0.56%) |
Apr 19, 2013 | 26.50 | 26.75 | 26.25 | 26.56 | 6,477,121 | +0.16(+0.61%) |
Apr 18, 2013 | 25.74 | 26.65 | 25.74 | 26.40 | 10,251,106 | +0.78(+3.03%) |
Apr 17, 2013 | 26.04 | 26.04 | 25.29 | 25.63 | 9,237,076 | -0.62(-2.35%) |
Apr 16, 2013 | 26.22 | 26.43 | 25.95 | 26.24 | 8,127,807 | +0.22(+0.85%) |
Apr 15, 2013 | 26.77 | 26.86 | 26.01 | 26.02 | 8,552,943 | -1.00(-3.70%) |
Apr 12, 2013 | 27.85 | 27.85 | 26.83 | 27.02 | 15,551,613 | -0.93(-3.32%) |
Apr 11, 2013 | 28.34 | 28.34 | 27.88 | 27.95 | 5,884,457 | -0.39(-1.39%) |
Apr 10, 2013 | 28.40 | 28.49 | 27.98 | 28.34 | 6,466,769 | +0.02(+0.08%) |
Apr 09, 2013 | 28.24 | 28.69 | 28.20 | 28.32 | 5,499,799 | +0.19(+0.68%) |
Apr 08, 2013 | 28.15 | 28.21 | 27.88 | 28.13 | 2,777,941 | -0.04(-0.15%) |
Apr 05, 2013 | 27.71 | 28.22 | 27.70 | 28.17 | 5,630,990 | -0.01(-0.05%) |
Apr 04, 2013 | 27.73 | 28.24 | 27.72 | 28.18 | 6,916,217 | +0.39(+1.41%) |
Apr 03, 2013 | 27.74 | 27.87 | 27.33 | 27.79 | 10,922,331 | +0.19(+0.70%) |
Apr 02, 2013 | 28.28 | 28.37 | 27.42 | 27.60 | 11,985,492 | -0.58(-2.05%) |
Apr 01, 2013 | 28.14 | 28.22 | 27.96 | 28.18 | 7,164,822 | -0.05(-0.18%) |
Mar 28, 2013 | 28.44 | 28.76 | 28.13 | 28.23 | 6,984,574 | -0.21(-0.72%) |
Mar 27, 2013 | 28.36 | 28.67 | 28.19 | 28.43 | 7,016,346 | -0.23(-0.81%) |
Mar 26, 2013 | 28.54 | 28.69 | 28.22 | 28.67 | 6,568,475 | +0.27(+0.95%) |
Mar 25, 2013 | 28.76 | 28.82 | 28.19 | 28.40 | 7,612,995 | -0.26(-0.90%) |
Mar 22, 2013 | 28.79 | 28.89 | 28.52 | 28.66 | 5,135,426 | -0.09(-0.31%) |
Mar 21, 2013 | 28.99 | 29.05 | 28.73 | 28.75 | 5,536,007 | -0.39(-1.34%) |
Mar 20, 2013 | 29.34 | 29.36 | 28.98 | 29.14 | 6,576,339 | +0.01(+0.05%) |
Mar 19, 2013 | 29.98 | 30.05 | 28.95 | 29.12 | 9,340,475 | -0.84(-2.80%) |
Mar 18, 2013 | 29.80 | 30.10 | 29.51 | 29.96 | 10,419,538 | -0.27(-0.89%) |
Mar 15, 2013 | 29.97 | 30.46 | 29.91 | 30.23 | 11,105,074 | +0.06(+0.19%) |
Mar 14, 2013 | 30.35 | 30.38 | 29.92 | 30.18 | 7,339,755 | -0.06(-0.20%) |
Mar 13, 2013 | 30.67 | 30.84 | 30.12 | 30.24 | 7,443,282 | -0.42(-1.36%) |
Mar 12, 2013 | 30.80 | 30.84 | 30.47 | 30.65 | 6,586,293 | -0.21(-0.69%) |
Mar 11, 2013 | 30.68 | 30.93 | 30.45 | 30.86 | 7,561,748 | +0.15(+0.49%) |
Mar 08, 2013 | 30.25 | 30.78 | 29.93 | 30.71 | 8,944,271 | +0.65(+2.16%) |
Mar 07, 2013 | 29.97 | 30.19 | 29.74 | 30.07 | 6,849,350 | +0.11(+0.37%) |
Mar 06, 2013 | 30.08 | 30.31 | 29.84 | 29.96 | 7,713,238 | +0.07(+0.24%) |
Mar 05, 2013 | 29.86 | 30.15 | 29.70 | 29.88 | 6,417,072 | +0.16(+0.55%) |
Mar 04, 2013 | 29.80 | 29.83 | 29.44 | 29.72 | 10,899,361 | -0.16(-0.54%) |