Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.63 | 28.52 | 27.59 | 28.00 | 5,666,238 | +0.39(+1.40%) |
May 30, 2013 | 27.22 | 27.77 | 27.21 | 27.61 | 4,906,137 | +0.43(+1.57%) |
May 29, 2013 | 27.74 | 27.81 | 27.10 | 27.19 | 7,975,225 | -0.79(-2.84%) |
May 28, 2013 | 28.26 | 28.36 | 27.90 | 27.98 | 3,736,473 | -0.08(-0.30%) |
May 24, 2013 | 27.70 | 28.27 | 27.68 | 28.06 | 5,470,747 | -0.50(-1.74%) |
May 23, 2013 | 28.26 | 28.70 | 27.97 | 28.56 | 5,628,667 | +0.22(+0.78%) |
May 22, 2013 | 28.70 | 28.87 | 28.21 | 28.34 | 5,491,946 | -0.43(-1.51%) |
May 21, 2013 | 28.41 | 28.90 | 28.32 | 28.77 | 5,154,792 | +0.42(+1.49%) |
May 20, 2013 | 28.19 | 28.48 | 28.19 | 28.35 | 3,420,409 | +0.07(+0.24%) |
May 17, 2013 | 27.94 | 28.29 | 27.79 | 28.28 | 6,016,569 | +0.26(+0.91%) |
May 16, 2013 | 28.24 | 28.46 | 27.92 | 28.03 | 4,708,908 | -0.30(-1.05%) |
May 15, 2013 | 28.50 | 28.65 | 28.11 | 28.32 | 6,325,195 | +0.50(+1.81%) |
May 13, 2013 | 28.17 | 28.26 | 27.68 | 27.82 | 6,864,947 | -0.48(-1.71%) |
May 10, 2013 | 27.69 | 28.61 | 27.55 | 28.30 | 14,379,538 | +1.51(+5.62%) |
May 09, 2013 | 26.79 | 27.13 | 26.59 | 26.80 | 5,432,586 | +0.03(+0.13%) |
May 08, 2013 | 26.95 | 27.07 | 26.70 | 26.76 | 5,685,422 | -0.19(-0.72%) |
May 07, 2013 | 26.74 | 26.97 | 26.43 | 26.96 | 6,085,844 | +0.41(+1.53%) |
May 06, 2013 | 26.73 | 26.99 | 26.45 | 26.55 | 4,435,831 | -0.25(-0.93%) |
May 03, 2013 | 26.45 | 26.92 | 26.22 | 26.80 | 4,243,650 | +0.58(+2.21%) |
May 02, 2013 | 25.94 | 26.24 | 25.94 | 26.22 | 2,928,915 | +0.28(+1.06%) |
May 01, 2013 | 26.20 | 26.36 | 25.94 | 25.94 | 4,479,058 | -0.29(-1.11%) |
Apr 30, 2013 | 25.90 | 26.25 | 25.61 | 26.23 | 7,311,678 | +0.33(+1.28%) |
Apr 29, 2013 | 25.96 | 26.09 | 25.83 | 25.90 | 5,761,216 | +0.01(+0.05%) |
Apr 26, 2013 | 25.89 | 25.93 | 25.76 | 25.89 | 3,392,196 | +0.04(+0.16%) |
Apr 25, 2013 | 25.58 | 25.96 | 25.52 | 25.85 | 5,991,104 | +0.39(+1.52%) |
Apr 24, 2013 | 25.45 | 25.65 | 25.16 | 25.46 | 4,336,763 | +0.07(+0.27%) |
Apr 23, 2013 | 25.50 | 25.65 | 24.95 | 25.39 | 5,218,896 | +0.08(+0.30%) |
Apr 22, 2013 | 25.62 | 25.67 | 25.02 | 25.31 | 5,324,245 | -0.23(-0.92%) |
Apr 19, 2013 | 25.73 | 25.87 | 25.49 | 25.55 | 5,787,609 | -0.14(-0.54%) |
Apr 18, 2013 | 25.76 | 26.03 | 25.38 | 25.69 | 6,269,382 | +0.07(+0.27%) |
Apr 17, 2013 | 25.93 | 26.09 | 25.44 | 25.62 | 3,919,551 | -0.47(-1.80%) |
Apr 16, 2013 | 25.80 | 26.16 | 25.60 | 26.09 | 5,391,815 | +0.59(+2.30%) |
Apr 15, 2013 | 26.18 | 26.36 | 25.49 | 25.50 | 4,815,873 | -0.86(-3.27%) |
Apr 12, 2013 | 26.00 | 26.40 | 25.96 | 26.36 | 6,597,885 | +0.19(+0.74%) |
Apr 11, 2013 | 25.76 | 26.24 | 25.73 | 26.17 | 7,443,861 | +0.49(+1.91%) |
Apr 10, 2013 | 25.45 | 25.76 | 25.40 | 25.68 | 4,688,343 | +0.31(+1.22%) |
Apr 09, 2013 | 25.55 | 25.55 | 25.18 | 25.37 | 3,653,762 | -0.08(-0.30%) |
Apr 08, 2013 | 25.42 | 25.50 | 24.99 | 25.45 | 5,064,935 | +0.24(+0.96%) |
Apr 05, 2013 | 24.83 | 25.22 | 24.62 | 25.20 | 5,564,751 | +0.00(+0.00%) |
Apr 04, 2013 | 24.79 | 25.21 | 24.67 | 25.20 | 6,078,865 | +0.42(+1.69%) |
Apr 03, 2013 | 24.66 | 25.04 | 24.58 | 24.78 | 4,934,855 | +0.21(+0.84%) |
Apr 02, 2013 | 24.47 | 24.73 | 24.19 | 24.58 | 4,830,710 | +0.37(+1.53%) |
Apr 01, 2013 | 24.30 | 24.54 | 24.14 | 24.21 | 3,046,244 | -0.14(-0.57%) |
Mar 28, 2013 | 24.24 | 24.40 | 24.08 | 24.34 | 3,578,263 | +0.09(+0.37%) |
Mar 27, 2013 | 23.99 | 24.33 | 23.87 | 24.25 | 5,779,567 | +0.17(+0.69%) |
Mar 26, 2013 | 24.72 | 24.81 | 23.97 | 24.09 | 9,299,690 | -0.66(-2.67%) |
Mar 25, 2013 | 24.58 | 24.89 | 24.53 | 24.75 | 5,679,692 | +0.23(+0.93%) |
Mar 22, 2013 | 24.48 | 24.63 | 24.38 | 24.52 | 3,060,700 | +0.16(+0.68%) |
Mar 21, 2013 | 24.61 | 24.75 | 24.19 | 24.36 | 4,705,712 | -0.37(-1.50%) |
Mar 20, 2013 | 24.85 | 24.93 | 24.51 | 24.73 | 3,630,330 | +0.08(+0.31%) |
Mar 19, 2013 | 25.01 | 25.25 | 24.41 | 24.65 | 6,411,754 | -0.41(-1.65%) |
Mar 18, 2013 | 24.62 | 25.35 | 24.62 | 25.07 | 6,683,960 | +0.04(+0.17%) |
Mar 15, 2013 | 25.04 | 25.24 | 24.83 | 25.02 | 7,102,950 | -0.12(-0.49%) |
Mar 14, 2013 | 25.28 | 25.33 | 25.07 | 25.15 | 4,312,260 | -0.05(-0.22%) |
Mar 13, 2013 | 25.05 | 25.31 | 25.05 | 25.20 | 5,575,762 | +0.08(+0.33%) |
Mar 12, 2013 | 25.04 | 25.26 | 24.81 | 25.12 | 8,407,559 | +0.10(+0.41%) |
Mar 11, 2013 | 24.88 | 25.06 | 24.82 | 25.02 | 6,308,404 | +0.10(+0.41%) |
Mar 08, 2013 | 24.76 | 25.05 | 24.37 | 24.91 | 7,050,751 | +0.25(+1.00%) |
Mar 07, 2013 | 23.68 | 24.76 | 23.57 | 24.67 | 14,929,752 | +0.97(+4.09%) |
Mar 06, 2013 | 23.56 | 23.90 | 23.55 | 23.70 | 5,981,137 | +0.05(+0.23%) |
Mar 05, 2013 | 23.28 | 23.69 | 23.24 | 23.64 | 5,965,368 | +0.50(+2.17%) |
Mar 04, 2013 | 23.13 | 23.49 | 22.99 | 23.14 | 6,851,759 | -0.15(-0.65%) |