Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.61 | 29.78 | 29.31 | 29.31 | 3,295,089 | -0.66(-2.21%) |
May 30, 2013 | 29.86 | 30.04 | 29.83 | 29.97 | 1,995,990 | +0.40(+1.36%) |
May 29, 2013 | 29.58 | 29.65 | 29.34 | 29.57 | 2,171,213 | -0.29(-0.98%) |
May 28, 2013 | 30.21 | 30.32 | 29.75 | 29.86 | 1,942,258 | +0.29(+0.99%) |
May 24, 2013 | 29.47 | 29.57 | 29.37 | 29.57 | 2,077,969 | -0.49(-1.62%) |
May 23, 2013 | 29.98 | 30.17 | 29.73 | 30.06 | 2,669,153 | -0.53(-1.75%) |
May 22, 2013 | 30.98 | 31.18 | 30.54 | 30.59 | 2,882,290 | -0.22(-0.71%) |
May 21, 2013 | 30.64 | 30.87 | 30.59 | 30.81 | 2,584,005 | -0.23(-0.75%) |
May 20, 2013 | 30.72 | 31.09 | 30.70 | 31.04 | 3,655,600 | +0.44(+1.45%) |
May 17, 2013 | 30.32 | 30.62 | 30.25 | 30.60 | 2,231,789 | +0.33(+1.10%) |
May 16, 2013 | 30.33 | 30.50 | 30.23 | 30.26 | 2,024,322 | -0.13(-0.44%) |
May 15, 2013 | 30.44 | 30.49 | 30.25 | 30.40 | 3,836,971 | +0.40(+1.32%) |
May 13, 2013 | 30.05 | 30.09 | 29.90 | 30.00 | 2,118,918 | -0.30(-1.00%) |
May 10, 2013 | 30.16 | 30.30 | 30.10 | 30.30 | 4,127,022 | +0.37(+1.22%) |
May 09, 2013 | 30.00 | 30.12 | 29.83 | 29.93 | 2,039,340 | -0.29(-0.95%) |
May 08, 2013 | 30.29 | 30.40 | 30.17 | 30.22 | 3,897,300 | +0.03(+0.11%) |
May 07, 2013 | 30.17 | 30.22 | 30.01 | 30.19 | 3,007,966 | +0.64(+2.15%) |
May 06, 2013 | 29.46 | 29.61 | 29.43 | 29.55 | 1,478,272 | +0.04(+0.14%) |
May 03, 2013 | 29.52 | 29.52 | 29.41 | 29.51 | 1,551,581 | +0.22(+0.76%) |
May 02, 2013 | 28.99 | 29.30 | 28.94 | 29.29 | 1,478,765 | +0.26(+0.91%) |
May 01, 2013 | 29.33 | 29.34 | 29.00 | 29.02 | 1,651,781 | -0.03(-0.11%) |
Apr 30, 2013 | 29.09 | 29.19 | 28.90 | 29.06 | 2,114,834 | +0.13(+0.46%) |
Apr 29, 2013 | 28.80 | 28.99 | 28.68 | 28.92 | 1,569,739 | +0.19(+0.64%) |
Apr 26, 2013 | 28.51 | 28.76 | 28.25 | 28.74 | 2,450,317 | +0.49(+1.74%) |
Apr 25, 2013 | 28.23 | 28.35 | 28.20 | 28.25 | 2,138,139 | +0.10(+0.34%) |
Apr 24, 2013 | 28.04 | 28.24 | 28.04 | 28.15 | 2,112,262 | +0.33(+1.18%) |
Apr 23, 2013 | 27.79 | 27.93 | 27.69 | 27.82 | 1,734,514 | +0.17(+0.63%) |
Apr 22, 2013 | 27.62 | 27.76 | 27.36 | 27.65 | 1,969,932 | +0.15(+0.56%) |
Apr 19, 2013 | 27.40 | 27.52 | 27.33 | 27.49 | 2,188,555 | +0.55(+2.02%) |
Apr 18, 2013 | 27.04 | 27.04 | 26.79 | 26.95 | 2,384,991 | -0.21(-0.76%) |
Apr 17, 2013 | 27.25 | 27.27 | 26.99 | 27.15 | 3,305,205 | -0.52(-1.89%) |
Apr 16, 2013 | 27.61 | 27.69 | 27.41 | 27.68 | 2,280,060 | +0.34(+1.26%) |
Apr 15, 2013 | 27.65 | 27.75 | 27.32 | 27.33 | 3,216,405 | -0.77(-2.75%) |
Apr 12, 2013 | 27.94 | 28.14 | 27.87 | 28.11 | 1,551,213 | -0.10(-0.34%) |
Apr 11, 2013 | 28.23 | 28.35 | 28.16 | 28.20 | 1,780,077 | +0.10(+0.34%) |
Apr 10, 2013 | 27.99 | 28.21 | 27.99 | 28.11 | 2,373,164 | +0.23(+0.82%) |
Apr 09, 2013 | 27.69 | 28.00 | 27.67 | 27.88 | 2,488,159 | +0.18(+0.65%) |
Apr 08, 2013 | 27.48 | 27.70 | 27.44 | 27.70 | 2,998,609 | -0.12(-0.44%) |
Apr 05, 2013 | 27.58 | 27.85 | 27.45 | 27.82 | 2,870,573 | -0.20(-0.72%) |
Apr 04, 2013 | 27.95 | 28.12 | 27.86 | 28.02 | 2,376,255 | +0.00(+0.00%) |
Apr 03, 2013 | 28.38 | 28.41 | 27.98 | 28.02 | 1,968,887 | -0.41(-1.43%) |
Apr 02, 2013 | 28.38 | 28.53 | 28.30 | 28.43 | 2,697,226 | +0.31(+1.11%) |
Apr 01, 2013 | 28.26 | 28.36 | 28.05 | 28.12 | 1,571,227 | -0.13(-0.47%) |
Mar 28, 2013 | 28.34 | 28.40 | 28.19 | 28.25 | 2,648,642 | +0.23(+0.81%) |
Mar 27, 2013 | 27.80 | 28.03 | 27.77 | 28.02 | 2,966,043 | -0.16(-0.56%) |
Mar 26, 2013 | 28.16 | 28.26 | 28.03 | 28.18 | 3,584,153 | +0.20(+0.72%) |
Mar 25, 2013 | 28.40 | 28.44 | 27.83 | 27.98 | 3,637,322 | -0.33(-1.18%) |
Mar 22, 2013 | 28.35 | 28.52 | 28.20 | 28.31 | 3,063,220 | +0.08(+0.30%) |
Mar 21, 2013 | 28.22 | 28.51 | 28.14 | 28.23 | 3,088,690 | -0.31(-1.08%) |
Mar 20, 2013 | 28.86 | 28.88 | 28.41 | 28.54 | 4,047,340 | +0.31(+1.11%) |
Mar 19, 2013 | 28.54 | 28.57 | 28.09 | 28.22 | 4,707,442 | -0.12(-0.42%) |
Mar 18, 2013 | 28.32 | 28.48 | 28.28 | 28.34 | 2,978,077 | -0.06(-0.22%) |
Mar 15, 2013 | 28.66 | 28.69 | 28.30 | 28.41 | 4,287,646 | -0.61(-2.10%) |
Mar 14, 2013 | 28.77 | 29.10 | 28.70 | 29.02 | 4,093,976 | +0.78(+2.75%) |
Mar 13, 2013 | 28.12 | 28.31 | 28.05 | 28.24 | 2,236,083 | -0.06(-0.20%) |
Mar 12, 2013 | 28.49 | 28.51 | 28.21 | 28.30 | 3,058,603 | -0.26(-0.89%) |
Mar 11, 2013 | 28.40 | 28.57 | 28.40 | 28.55 | 2,235,663 | -0.03(-0.09%) |
Mar 08, 2013 | 28.69 | 28.71 | 28.50 | 28.58 | 3,014,370 | +0.40(+1.40%) |
Mar 07, 2013 | 28.30 | 28.32 | 28.16 | 28.18 | 2,051,626 | +0.07(+0.26%) |
Mar 06, 2013 | 28.16 | 28.20 | 27.96 | 28.11 | 4,822,555 | -0.06(-0.20%) |
Mar 05, 2013 | 28.15 | 28.24 | 28.06 | 28.17 | 4,767,532 | +0.07(+0.24%) |
Mar 04, 2013 | 27.97 | 28.10 | 27.84 | 28.10 | 3,604,273 | -0.46(-1.60%) |