Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.22 | 27.52 | 27.15 | 27.15 | 8,263,003 | -0.34(-1.22%) |
May 30, 2013 | 27.06 | 27.68 | 26.99 | 27.49 | 6,023,264 | +0.34(+1.24%) |
May 29, 2013 | 27.00 | 27.34 | 26.89 | 27.15 | 4,207,314 | +0.08(+0.30%) |
May 28, 2013 | 27.13 | 27.25 | 26.99 | 27.07 | 5,133,371 | +0.10(+0.37%) |
May 24, 2013 | 26.91 | 27.20 | 26.86 | 26.97 | 4,544,639 | -0.09(-0.33%) |
May 23, 2013 | 26.75 | 27.18 | 26.67 | 27.06 | 7,735,619 | -0.04(-0.15%) |
May 22, 2013 | 27.12 | 27.48 | 26.98 | 27.11 | 14,016,156 | -0.43(-1.55%) |
May 21, 2013 | 26.81 | 27.74 | 26.81 | 27.53 | 27,657,292 | -1.23(-4.28%) |
May 20, 2013 | 28.54 | 28.84 | 28.53 | 28.76 | 2,877,502 | +0.26(+0.91%) |
May 17, 2013 | 28.51 | 28.60 | 28.26 | 28.50 | 3,133,689 | +0.03(+0.11%) |
May 16, 2013 | 28.57 | 28.75 | 28.42 | 28.47 | 4,162,226 | -0.07(-0.26%) |
May 15, 2013 | 28.58 | 28.67 | 28.42 | 28.54 | 4,129,600 | +0.21(+0.75%) |
May 13, 2013 | 28.35 | 28.44 | 28.19 | 28.33 | 4,438,411 | -0.27(-0.94%) |
May 10, 2013 | 28.68 | 28.75 | 28.47 | 28.60 | 2,495,987 | -0.08(-0.28%) |
May 09, 2013 | 28.92 | 29.02 | 28.61 | 28.68 | 3,614,719 | -0.32(-1.09%) |
May 08, 2013 | 28.88 | 29.10 | 28.84 | 29.00 | 3,942,535 | +0.06(+0.20%) |
May 07, 2013 | 28.69 | 28.95 | 28.60 | 28.94 | 4,823,889 | +0.40(+1.40%) |
May 06, 2013 | 28.81 | 28.88 | 28.45 | 28.54 | 2,417,070 | -0.24(-0.82%) |
May 03, 2013 | 28.51 | 28.91 | 28.01 | 28.78 | 6,805,057 | +0.77(+2.73%) |
May 02, 2013 | 27.87 | 28.07 | 27.78 | 28.01 | 4,296,524 | +0.38(+1.39%) |
May 01, 2013 | 28.04 | 28.09 | 27.57 | 27.63 | 5,658,361 | -0.47(-1.68%) |
Apr 30, 2013 | 28.24 | 28.31 | 27.97 | 28.10 | 4,007,862 | -0.25(-0.89%) |
Apr 29, 2013 | 28.13 | 28.47 | 27.95 | 28.35 | 3,921,425 | +0.29(+1.04%) |
Apr 26, 2013 | 28.31 | 28.18 | 27.95 | 28.06 | 5,302,388 | -0.12(-0.43%) |
Apr 25, 2013 | 27.89 | 28.39 | 27.74 | 28.18 | 7,692,254 | +1.05(+3.87%) |
Apr 24, 2013 | 27.43 | 27.62 | 27.08 | 27.13 | 4,914,894 | -0.17(-0.63%) |
Apr 23, 2013 | 27.20 | 27.40 | 27.00 | 27.30 | 6,007,826 | +0.30(+1.12%) |
Apr 22, 2013 | 27.17 | 27.28 | 26.82 | 27.00 | 5,939,074 | -0.19(-0.69%) |
Apr 19, 2013 | 27.34 | 27.43 | 27.08 | 27.19 | 5,488,069 | +0.10(+0.36%) |
Apr 18, 2013 | 27.55 | 27.59 | 27.04 | 27.09 | 6,366,444 | +0.03(+0.12%) |
Apr 17, 2013 | 27.24 | 27.25 | 26.83 | 27.06 | 6,563,871 | -0.07(-0.24%) |
Apr 16, 2013 | 27.42 | 27.43 | 27.10 | 27.12 | 5,761,267 | +0.11(+0.42%) |
Apr 15, 2013 | 27.59 | 27.69 | 27.01 | 27.01 | 5,104,371 | -0.78(-2.81%) |
Apr 12, 2013 | 27.61 | 27.82 | 27.52 | 27.79 | 3,285,215 | +0.01(+0.03%) |
Apr 11, 2013 | 27.79 | 27.87 | 27.70 | 27.78 | 4,141,250 | +0.03(+0.12%) |
Apr 10, 2013 | 27.70 | 27.87 | 27.62 | 27.75 | 3,515,657 | +0.12(+0.44%) |
Apr 09, 2013 | 27.55 | 27.65 | 27.37 | 27.63 | 3,675,687 | +0.15(+0.56%) |
Apr 08, 2013 | 27.23 | 27.48 | 27.17 | 27.48 | 3,603,903 | +0.15(+0.57%) |
Apr 05, 2013 | 26.61 | 27.39 | 26.59 | 27.32 | 6,426,137 | +0.37(+1.36%) |
Apr 04, 2013 | 26.91 | 27.04 | 26.60 | 26.95 | 11,256,642 | -0.43(-1.58%) |
Apr 03, 2013 | 27.67 | 27.86 | 26.96 | 27.39 | 11,130,241 | -0.48(-1.72%) |
Apr 02, 2013 | 27.77 | 28.00 | 27.65 | 27.87 | 3,657,739 | +0.21(+0.77%) |
Apr 01, 2013 | 27.97 | 28.01 | 27.56 | 27.65 | 3,653,148 | -0.28(-0.99%) |
Mar 28, 2013 | 27.60 | 28.01 | 27.56 | 27.93 | 6,475,907 | +0.55(+1.99%) |
Mar 27, 2013 | 27.21 | 27.44 | 27.14 | 27.39 | 4,923,082 | -0.11(-0.41%) |
Mar 26, 2013 | 27.27 | 27.61 | 27.15 | 27.50 | 5,064,141 | +0.11(+0.39%) |
Mar 25, 2013 | 27.69 | 27.84 | 27.16 | 27.39 | 7,470,484 | -0.33(-1.18%) |
Mar 22, 2013 | 27.25 | 27.82 | 27.25 | 27.72 | 8,653,182 | +0.33(+1.22%) |
Mar 21, 2013 | 27.02 | 27.59 | 26.94 | 27.39 | 8,048,922 | -0.01(-0.03%) |
Mar 20, 2013 | 27.32 | 27.51 | 27.20 | 27.39 | 5,020,821 | +0.35(+1.29%) |
Mar 19, 2013 | 27.48 | 27.55 | 26.95 | 27.04 | 10,940,764 | -0.58(-2.09%) |
Mar 18, 2013 | 27.65 | 28.09 | 27.49 | 27.62 | 11,524,742 | -0.84(-2.95%) |
Mar 15, 2013 | 27.72 | 28.71 | 27.31 | 28.46 | 22,935,206 | -0.64(-2.18%) |
Mar 14, 2013 | 28.70 | 29.44 | 28.51 | 29.10 | 15,576,162 | +0.02(+0.06%) |
Mar 13, 2013 | 28.67 | 29.13 | 28.55 | 29.08 | 4,533,181 | +0.30(+1.05%) |
Mar 12, 2013 | 28.98 | 29.02 | 28.71 | 28.78 | 3,978,428 | -0.24(-0.84%) |
Mar 11, 2013 | 28.89 | 29.26 | 28.80 | 29.02 | 5,708,113 | -0.02(-0.08%) |
Mar 08, 2013 | 29.48 | 29.63 | 28.92 | 29.05 | 6,954,413 | -0.46(-1.57%) |
Mar 07, 2013 | 29.37 | 29.70 | 29.36 | 29.51 | 3,401,536 | +0.08(+0.28%) |
Mar 06, 2013 | 29.52 | 29.64 | 29.38 | 29.43 | 3,512,489 | -0.05(-0.17%) |
Mar 05, 2013 | 29.56 | 29.77 | 29.40 | 29.48 | 5,187,414 | +0.05(+0.17%) |
Mar 04, 2013 | 29.20 | 29.48 | 29.09 | 29.43 | 4,326,939 | +0.24(+0.81%) |