Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.58 | 28.00 | 27.34 | 27.34 | 8,422,927 | -0.33(-1.20%) |
May 30, 2013 | 27.91 | 28.07 | 27.66 | 27.67 | 6,715,037 | -0.14(-0.49%) |
May 29, 2013 | 27.80 | 27.92 | 27.58 | 27.81 | 6,246,587 | -0.15(-0.55%) |
May 28, 2013 | 28.09 | 28.33 | 27.86 | 27.97 | 8,806,822 | +0.22(+0.78%) |
May 24, 2013 | 27.70 | 27.78 | 27.21 | 27.75 | 8,505,478 | -0.24(-0.85%) |
May 23, 2013 | 28.28 | 28.35 | 27.88 | 27.99 | 9,761,226 | -0.50(-1.74%) |
May 22, 2013 | 28.83 | 28.98 | 28.32 | 28.48 | 9,385,336 | -0.34(-1.20%) |
May 21, 2013 | 28.88 | 28.92 | 28.72 | 28.83 | 7,318,423 | -0.04(-0.15%) |
May 20, 2013 | 28.85 | 28.95 | 28.75 | 28.87 | 6,180,928 | +0.00(+0.02%) |
May 17, 2013 | 28.49 | 28.92 | 28.46 | 28.87 | 7,037,016 | +0.39(+1.37%) |
May 16, 2013 | 29.06 | 29.20 | 28.35 | 28.48 | 8,699,192 | -0.61(-2.11%) |
May 15, 2013 | 29.07 | 29.17 | 28.92 | 29.09 | 5,983,926 | +0.52(+1.82%) |
May 13, 2013 | 28.51 | 28.64 | 28.43 | 28.57 | 4,277,172 | -0.05(-0.17%) |
May 10, 2013 | 28.22 | 28.64 | 28.14 | 28.62 | 7,520,586 | +0.45(+1.60%) |
May 09, 2013 | 28.24 | 28.52 | 28.13 | 28.17 | 5,016,200 | -0.07(-0.25%) |
May 08, 2013 | 28.15 | 28.33 | 28.14 | 28.24 | 7,066,830 | -0.00(-0.02%) |
May 07, 2013 | 28.37 | 28.45 | 28.20 | 28.24 | 7,125,748 | -0.02(-0.08%) |
May 06, 2013 | 28.46 | 28.53 | 28.19 | 28.27 | 5,376,150 | -0.26(-0.91%) |
May 03, 2013 | 28.14 | 28.63 | 27.98 | 28.53 | 7,865,880 | +0.54(+1.94%) |
May 02, 2013 | 28.06 | 28.09 | 27.82 | 27.98 | 6,341,653 | -0.02(-0.06%) |
May 01, 2013 | 28.09 | 28.41 | 27.93 | 28.00 | 8,965,377 | -0.11(-0.38%) |
Apr 30, 2013 | 27.72 | 28.18 | 27.69 | 28.11 | 11,426,956 | +0.43(+1.55%) |
Apr 29, 2013 | 27.40 | 27.76 | 27.23 | 27.68 | 6,613,644 | +0.33(+1.20%) |
Apr 26, 2013 | 27.47 | 27.46 | 27.21 | 27.35 | 5,460,706 | -0.08(-0.29%) |
Apr 25, 2013 | 27.23 | 27.62 | 27.21 | 27.43 | 4,943,902 | +0.24(+0.88%) |
Apr 24, 2013 | 27.33 | 27.40 | 27.13 | 27.19 | 4,715,577 | -0.07(-0.24%) |
Apr 23, 2013 | 27.23 | 27.37 | 27.06 | 27.26 | 6,924,214 | +0.14(+0.52%) |
Apr 22, 2013 | 27.00 | 27.17 | 26.79 | 27.12 | 6,706,692 | +0.19(+0.72%) |
Apr 19, 2013 | 26.77 | 26.98 | 26.63 | 26.92 | 7,663,405 | +0.33(+1.23%) |
Apr 18, 2013 | 26.94 | 27.05 | 26.38 | 26.60 | 6,806,724 | -0.32(-1.18%) |
Apr 17, 2013 | 26.59 | 27.10 | 26.52 | 26.91 | 11,808,699 | +0.18(+0.66%) |
Apr 16, 2013 | 26.53 | 26.75 | 26.37 | 26.74 | 6,743,702 | +0.37(+1.39%) |
Apr 15, 2013 | 26.72 | 26.93 | 26.37 | 26.37 | 7,538,163 | -0.40(-1.50%) |
Apr 12, 2013 | 26.99 | 27.06 | 26.71 | 26.77 | 6,267,420 | -0.27(-1.01%) |
Apr 11, 2013 | 26.68 | 27.13 | 26.65 | 27.05 | 9,944,426 | +0.40(+1.51%) |
Apr 10, 2013 | 26.48 | 26.76 | 26.48 | 26.64 | 6,733,225 | +0.18(+0.67%) |
Apr 09, 2013 | 26.44 | 26.57 | 26.20 | 26.47 | 7,554,543 | -0.03(-0.10%) |
Apr 08, 2013 | 26.06 | 26.49 | 25.99 | 26.49 | 9,066,455 | +0.43(+1.66%) |
Apr 05, 2013 | 25.89 | 26.09 | 25.78 | 26.06 | 7,003,823 | -0.16(-0.62%) |
Apr 04, 2013 | 25.98 | 26.29 | 25.96 | 26.22 | 5,656,329 | +0.19(+0.73%) |
Apr 03, 2013 | 26.16 | 26.31 | 25.88 | 26.03 | 8,624,647 | +0.00(+0.02%) |
Apr 02, 2013 | 25.80 | 26.25 | 25.79 | 26.03 | 10,556,434 | +0.28(+1.10%) |
Apr 01, 2013 | 26.07 | 26.16 | 25.62 | 25.75 | 7,886,114 | -0.33(-1.27%) |
Mar 28, 2013 | 26.06 | 26.21 | 25.83 | 26.08 | 8,614,978 | +0.25(+0.96%) |
Mar 27, 2013 | 26.08 | 26.21 | 25.69 | 25.83 | 11,818,155 | -0.45(-1.71%) |
Mar 26, 2013 | 26.23 | 26.35 | 26.03 | 26.28 | 10,126,376 | -0.04(-0.15%) |
Mar 25, 2013 | 26.25 | 26.51 | 26.09 | 26.32 | 15,066,911 | +0.01(+0.05%) |
Mar 22, 2013 | 25.63 | 26.63 | 25.57 | 26.31 | 43,745,528 | +2.62(+11.06%) |
Mar 21, 2013 | 24.07 | 24.18 | 23.66 | 23.69 | 17,869,352 | -0.54(-2.24%) |
Mar 20, 2013 | 23.90 | 24.25 | 23.89 | 24.23 | 8,986,831 | +0.44(+1.86%) |
Mar 19, 2013 | 23.99 | 24.06 | 23.66 | 23.79 | 7,499,219 | -0.15(-0.61%) |
Mar 18, 2013 | 24.05 | 24.16 | 23.90 | 23.94 | 5,748,585 | -0.27(-1.13%) |
Mar 15, 2013 | 24.16 | 24.24 | 23.99 | 24.21 | 9,200,364 | +0.04(+0.16%) |
Mar 14, 2013 | 24.24 | 24.26 | 24.01 | 24.17 | 7,827,191 | -0.07(-0.29%) |
Mar 13, 2013 | 23.69 | 24.30 | 23.69 | 24.24 | 9,260,841 | +0.60(+2.54%) |
Mar 12, 2013 | 23.73 | 23.94 | 23.54 | 23.64 | 13,964,994 | -0.46(-1.91%) |
Mar 11, 2013 | 24.12 | 24.15 | 23.94 | 24.10 | 7,642,199 | -0.07(-0.29%) |
Mar 08, 2013 | 24.36 | 24.41 | 24.09 | 24.17 | 9,070,752 | -0.23(-0.96%) |
Mar 07, 2013 | 24.48 | 24.59 | 24.37 | 24.40 | 6,431,985 | -0.04(-0.14%) |
Mar 06, 2013 | 24.29 | 24.58 | 24.17 | 24.44 | 6,575,496 | +0.18(+0.73%) |
Mar 05, 2013 | 24.26 | 24.31 | 24.09 | 24.26 | 9,169,226 | +0.08(+0.31%) |
Mar 04, 2013 | 24.11 | 24.26 | 24.05 | 24.19 | 5,986,990 | -0.04(-0.16%) |