Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.98 | 27.22 | 26.83 | 26.85 | 10,952,731 | -0.42(-1.54%) |
May 30, 2013 | 26.86 | 27.39 | 26.86 | 27.27 | 20,429,974 | +0.28(+1.05%) |
May 29, 2013 | 26.95 | 27.13 | 26.82 | 26.98 | 10,445,098 | -0.08(-0.30%) |
May 28, 2013 | 27.40 | 27.45 | 27.01 | 27.07 | 7,460,981 | +0.16(+0.58%) |
May 24, 2013 | 26.72 | 26.92 | 26.56 | 26.91 | 0 | +0.00(+0.00%) |
May 23, 2013 | 26.71 | 27.04 | 26.57 | 26.91 | 10,119,480 | -0.02(-0.06%) |
May 22, 2013 | 27.28 | 27.47 | 26.78 | 26.92 | 13,539,066 | -0.44(-1.61%) |
May 21, 2013 | 27.44 | 27.51 | 27.30 | 27.36 | 0 | -0.02(-0.08%) |
May 20, 2013 | 27.48 | 27.54 | 27.35 | 27.39 | 0 | -0.10(-0.38%) |
May 17, 2013 | 27.42 | 27.54 | 27.34 | 27.49 | 0 | +0.13(+0.46%) |
May 16, 2013 | 27.51 | 27.65 | 27.35 | 27.36 | 13,654,640 | -0.16(-0.57%) |
May 15, 2013 | 27.34 | 27.57 | 27.26 | 27.52 | 15,945,370 | +0.20(+0.74%) |
May 13, 2013 | 27.60 | 27.69 | 27.32 | 27.32 | 0 | -0.37(-1.35%) |
May 10, 2013 | 27.84 | 27.84 | 27.56 | 27.69 | 0 | +0.02(+0.08%) |
May 09, 2013 | 27.66 | 27.93 | 27.62 | 27.67 | 10,371,545 | -0.06(-0.22%) |
May 08, 2013 | 27.60 | 27.84 | 27.60 | 27.73 | 0 | +0.04(+0.13%) |
May 07, 2013 | 27.75 | 27.78 | 27.56 | 27.69 | 0 | +0.00(+0.00%) |
May 06, 2013 | 27.81 | 27.85 | 27.52 | 27.69 | 0 | +0.02(+0.08%) |
May 03, 2013 | 27.62 | 27.81 | 27.44 | 27.67 | 0 | +0.23(+0.84%) |
May 02, 2013 | 27.35 | 27.59 | 27.14 | 27.44 | 0 | +0.22(+0.80%) |
May 01, 2013 | 27.10 | 27.51 | 26.81 | 27.22 | 0 | +0.15(+0.55%) |
Apr 30, 2013 | 26.88 | 27.10 | 26.73 | 27.07 | 9,938,364 | +0.18(+0.67%) |
Apr 29, 2013 | 26.90 | 26.99 | 26.68 | 26.89 | 7,136,006 | +0.17(+0.64%) |
Apr 26, 2013 | 26.60 | 27.00 | 26.65 | 26.72 | 9,349,994 | -0.28(-1.02%) |
Apr 25, 2013 | 27.04 | 27.11 | 26.86 | 27.00 | 15,004,601 | +0.07(+0.28%) |
Apr 24, 2013 | 26.57 | 27.02 | 26.42 | 26.92 | 0 | +0.23(+0.87%) |
Apr 23, 2013 | 26.41 | 27.09 | 26.29 | 26.69 | 20,392,008 | +0.67(+2.56%) |
Apr 22, 2013 | 25.65 | 26.16 | 25.47 | 26.03 | 14,325,564 | +0.42(+1.64%) |
Apr 19, 2013 | 25.29 | 25.72 | 25.09 | 25.61 | 14,312,399 | +0.25(+0.97%) |
Apr 18, 2013 | 25.91 | 26.03 | 25.33 | 25.36 | 16,874,756 | -0.22(-0.85%) |
Apr 17, 2013 | 26.17 | 26.19 | 25.43 | 25.58 | 22,795,674 | -1.14(-4.27%) |
Apr 16, 2013 | 26.49 | 26.81 | 26.29 | 26.72 | 12,509,583 | +0.35(+1.32%) |
Apr 15, 2013 | 26.60 | 26.83 | 26.37 | 26.37 | 12,728,712 | -0.43(-1.62%) |
Apr 12, 2013 | 26.67 | 26.83 | 26.34 | 26.80 | 9,032,016 | +0.12(+0.45%) |
Apr 11, 2013 | 26.51 | 26.86 | 26.45 | 26.68 | 13,489,198 | -0.05(-0.18%) |
Apr 10, 2013 | 26.43 | 26.74 | 26.34 | 26.73 | 10,764,149 | +0.44(+1.69%) |
Apr 09, 2013 | 26.25 | 26.46 | 26.02 | 26.29 | 10,359,189 | +0.07(+0.26%) |
Apr 08, 2013 | 25.64 | 26.23 | 25.62 | 26.22 | 11,586,155 | +0.65(+2.54%) |
Apr 05, 2013 | 25.50 | 25.59 | 25.28 | 25.57 | 14,835,319 | -0.22(-0.84%) |
Apr 04, 2013 | 25.62 | 25.89 | 25.48 | 25.79 | 12,580,835 | +0.25(+1.00%) |
Apr 03, 2013 | 25.97 | 26.09 | 25.42 | 25.53 | 18,208,474 | -0.46(-1.77%) |
Apr 02, 2013 | 26.01 | 26.18 | 25.85 | 25.99 | 11,720,584 | -0.18(-0.70%) |
Apr 01, 2013 | 26.36 | 26.59 | 26.06 | 26.18 | 14,801,661 | -0.35(-1.32%) |
Mar 28, 2013 | 26.18 | 26.54 | 26.16 | 26.53 | 11,571,556 | +0.30(+1.14%) |
Mar 27, 2013 | 26.03 | 26.26 | 25.84 | 26.23 | 10,986,801 | -0.01(-0.04%) |
Mar 26, 2013 | 25.97 | 26.25 | 25.88 | 26.24 | 9,695,564 | +0.46(+1.78%) |
Mar 25, 2013 | 25.84 | 26.08 | 25.65 | 25.78 | 10,101,567 | +0.01(+0.06%) |
Mar 22, 2013 | 25.79 | 25.96 | 25.67 | 25.77 | 10,228,123 | +0.13(+0.50%) |
Mar 21, 2013 | 26.00 | 26.11 | 25.60 | 25.64 | 12,759,672 | -0.58(-2.20%) |
Mar 20, 2013 | 26.11 | 26.28 | 26.03 | 26.21 | 10,105,835 | +0.30(+1.15%) |
Mar 19, 2013 | 25.94 | 26.10 | 25.64 | 25.91 | 14,718,496 | +0.03(+0.12%) |
Mar 18, 2013 | 25.58 | 26.15 | 25.58 | 25.88 | 12,163,750 | -0.34(-1.31%) |
Mar 15, 2013 | 26.32 | 26.47 | 26.06 | 26.23 | 19,806,790 | -0.22(-0.85%) |
Mar 14, 2013 | 26.54 | 26.71 | 26.41 | 26.45 | 11,603,894 | +0.07(+0.26%) |
Mar 13, 2013 | 26.32 | 26.45 | 26.21 | 26.39 | 12,522,791 | -0.25(-0.93%) |
Mar 12, 2013 | 26.54 | 26.71 | 26.40 | 26.63 | 14,528,725 | +0.07(+0.28%) |
Mar 11, 2013 | 26.37 | 26.61 | 26.25 | 26.56 | 11,913,551 | +0.17(+0.65%) |
Mar 08, 2013 | 26.39 | 26.41 | 26.03 | 26.39 | 15,397,829 | +0.07(+0.26%) |
Mar 07, 2013 | 26.31 | 26.36 | 26.21 | 26.32 | 11,265,539 | +0.04(+0.17%) |
Mar 06, 2013 | 26.19 | 26.36 | 26.13 | 26.27 | 11,643,955 | +0.10(+0.40%) |
Mar 05, 2013 | 25.93 | 26.18 | 25.86 | 26.17 | 17,360,028 | +0.33(+1.27%) |
Mar 04, 2013 | 25.75 | 25.85 | 25.50 | 25.84 | 9,930,409 | +0.03(+0.12%) |