Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.91 | 29.56 | 28.61 | 28.89 | 5,656,802 | -0.16(-0.54%) |
May 30, 2013 | 29.35 | 29.51 | 29.03 | 29.04 | 0 | -0.21(-0.71%) |
May 29, 2013 | 29.52 | 29.64 | 29.10 | 29.25 | 3,185,687 | -0.49(-1.66%) |
May 28, 2013 | 29.75 | 29.84 | 29.57 | 29.75 | 2,828,888 | +0.18(+0.59%) |
May 24, 2013 | 29.34 | 29.72 | 28.89 | 29.57 | 0 | +0.34(+1.17%) |
May 23, 2013 | 29.30 | 29.38 | 28.88 | 29.23 | 3,109,128 | -0.05(-0.18%) |
May 22, 2013 | 29.78 | 29.86 | 29.10 | 29.28 | 0 | -0.44(-1.47%) |
May 21, 2013 | 29.30 | 29.80 | 29.17 | 29.72 | 3,242,124 | +0.47(+1.61%) |
May 20, 2013 | 29.21 | 29.42 | 29.03 | 29.25 | 0 | -0.21(-0.72%) |
May 17, 2013 | 29.27 | 29.50 | 29.15 | 29.46 | 0 | +0.32(+1.09%) |
May 16, 2013 | 29.56 | 29.69 | 29.04 | 29.14 | 4,562,686 | -0.60(-2.01%) |
May 15, 2013 | 29.58 | 29.74 | 29.28 | 29.74 | 0 | +0.57(+1.94%) |
May 13, 2013 | 29.56 | 29.56 | 29.11 | 29.17 | 0 | -0.40(-1.37%) |
May 10, 2013 | 29.61 | 29.70 | 29.29 | 29.57 | 0 | +0.05(+0.18%) |
May 09, 2013 | 29.64 | 29.91 | 29.38 | 29.52 | 0 | -0.18(-0.61%) |
May 08, 2013 | 29.79 | 29.86 | 29.48 | 29.70 | 0 | -0.17(-0.56%) |
May 07, 2013 | 29.39 | 29.87 | 29.24 | 29.87 | 0 | +0.58(+1.99%) |
May 06, 2013 | 29.53 | 29.61 | 29.09 | 29.28 | 0 | -0.23(-0.77%) |
May 03, 2013 | 29.32 | 29.60 | 29.04 | 29.51 | 0 | +0.47(+1.61%) |
May 02, 2013 | 29.19 | 29.31 | 28.85 | 29.04 | 0 | -0.15(-0.51%) |
May 01, 2013 | 29.62 | 29.69 | 29.12 | 29.19 | 0 | -0.48(-1.63%) |
Apr 30, 2013 | 29.60 | 29.70 | 29.37 | 29.67 | 0 | +0.16(+0.53%) |
Apr 29, 2013 | 29.30 | 29.63 | 29.28 | 29.52 | 4,081,028 | +0.27(+0.92%) |
Apr 26, 2013 | 29.17 | 29.31 | 29.08 | 29.25 | 2,966,202 | +0.04(+0.14%) |
Apr 25, 2013 | 28.73 | 29.27 | 28.64 | 29.21 | 4,035,726 | +0.63(+2.22%) |
Apr 24, 2013 | 28.59 | 28.95 | 28.48 | 28.57 | 0 | -0.04(-0.13%) |
Apr 23, 2013 | 28.61 | 28.89 | 28.34 | 28.61 | 4,454,053 | +0.31(+1.11%) |
Apr 22, 2013 | 28.29 | 28.40 | 27.98 | 28.29 | 2,984,059 | +0.06(+0.22%) |
Apr 19, 2013 | 28.06 | 28.33 | 28.04 | 28.23 | 3,997,504 | +0.16(+0.56%) |
Apr 18, 2013 | 28.42 | 28.42 | 27.86 | 28.07 | 4,660,582 | -0.22(-0.76%) |
Apr 17, 2013 | 28.43 | 28.67 | 28.13 | 28.29 | 4,137,095 | -0.36(-1.27%) |
Apr 16, 2013 | 28.45 | 28.68 | 28.33 | 28.65 | 4,302,432 | +0.33(+1.16%) |
Apr 15, 2013 | 28.50 | 28.96 | 28.25 | 28.33 | 5,511,326 | -0.72(-2.47%) |
Apr 12, 2013 | 28.75 | 29.11 | 28.47 | 29.04 | 5,821,004 | +0.39(+1.36%) |
Apr 11, 2013 | 28.30 | 29.19 | 28.28 | 28.65 | 14,682,851 | +1.60(+5.92%) |
Apr 10, 2013 | 26.80 | 27.06 | 26.77 | 27.05 | 4,034,169 | +0.28(+1.05%) |
Apr 09, 2013 | 26.61 | 26.93 | 26.32 | 26.77 | 4,493,506 | +0.13(+0.49%) |
Apr 08, 2013 | 26.56 | 26.67 | 26.46 | 26.64 | 4,172,491 | +0.00(+0.00%) |
Apr 05, 2013 | 26.59 | 26.75 | 26.48 | 26.64 | 4,326,350 | -0.34(-1.26%) |
Apr 04, 2013 | 26.67 | 27.09 | 26.63 | 26.98 | 4,565,974 | +0.37(+1.38%) |
Apr 03, 2013 | 26.70 | 27.01 | 26.43 | 26.61 | 5,268,848 | -0.07(-0.25%) |
Apr 02, 2013 | 26.95 | 27.01 | 26.63 | 26.68 | 5,287,130 | -0.19(-0.70%) |
Apr 01, 2013 | 27.17 | 27.22 | 26.80 | 26.87 | 5,810,492 | -0.35(-1.30%) |
Mar 28, 2013 | 27.00 | 27.25 | 26.80 | 27.23 | 7,077,402 | +0.26(+0.95%) |
Mar 27, 2013 | 26.45 | 27.07 | 26.42 | 26.97 | 4,321,198 | +0.28(+1.04%) |
Mar 26, 2013 | 26.69 | 26.94 | 26.58 | 26.69 | 5,556,359 | +0.18(+0.66%) |
Mar 25, 2013 | 26.57 | 26.75 | 26.44 | 26.52 | 7,033,113 | -0.08(-0.29%) |
Mar 22, 2013 | 25.98 | 26.77 | 25.86 | 26.59 | 5,885,165 | +0.52(+1.98%) |
Mar 21, 2013 | 25.27 | 26.22 | 24.95 | 26.08 | 10,032,079 | +0.85(+3.37%) |
Mar 20, 2013 | 25.09 | 25.26 | 24.89 | 25.23 | 4,548,077 | +0.32(+1.28%) |
Mar 19, 2013 | 25.14 | 25.20 | 24.73 | 24.91 | 6,488,948 | -0.26(-1.04%) |
Mar 18, 2013 | 24.95 | 25.26 | 24.89 | 25.17 | 5,823,744 | -0.11(-0.43%) |
Mar 15, 2013 | 24.99 | 25.50 | 24.99 | 25.28 | 6,288,146 | +0.18(+0.73%) |
Mar 14, 2013 | 24.92 | 25.28 | 24.86 | 25.09 | 4,719,599 | +0.26(+1.05%) |
Mar 13, 2013 | 25.19 | 25.29 | 24.76 | 24.83 | 7,530,903 | -0.27(-1.09%) |
Mar 12, 2013 | 25.23 | 25.37 | 25.03 | 25.11 | 3,073,708 | -0.13(-0.50%) |
Mar 11, 2013 | 25.16 | 25.41 | 25.09 | 25.23 | 4,460,107 | -0.01(-0.04%) |
Mar 08, 2013 | 25.04 | 25.51 | 24.93 | 25.24 | 9,418,764 | +0.44(+1.76%) |
Mar 07, 2013 | 26.77 | 26.77 | 24.64 | 24.80 | 22,220,706 | -2.01(-7.49%) |
Mar 06, 2013 | 26.60 | 26.83 | 26.50 | 26.81 | 5,416,701 | +0.15(+0.57%) |
Mar 05, 2013 | 26.48 | 26.77 | 26.35 | 26.66 | 4,225,214 | +0.21(+0.78%) |
Mar 04, 2013 | 25.92 | 26.48 | 25.82 | 26.45 | 5,772,872 | +0.35(+1.32%) |