Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.61 | 25.70 | 25.07 | 25.15 | 19,964,812 | -0.65(-2.51%) |
May 30, 2013 | 25.25 | 25.80 | 25.19 | 25.79 | 43,910,272 | +0.64(+2.54%) |
May 29, 2013 | 25.11 | 25.23 | 24.51 | 25.16 | 16,607,561 | +0.14(+0.55%) |
May 28, 2013 | 24.88 | 25.17 | 24.73 | 25.02 | 19,460,184 | +0.40(+1.61%) |
May 24, 2013 | 24.80 | 25.07 | 24.41 | 24.62 | 15,650,543 | -0.43(-1.71%) |
May 23, 2013 | 24.86 | 25.20 | 24.76 | 25.05 | 23,648,334 | -0.59(-2.31%) |
May 22, 2013 | 26.06 | 26.65 | 25.51 | 25.64 | 26,362,976 | -0.26(-1.00%) |
May 21, 2013 | 26.71 | 26.79 | 25.87 | 25.90 | 26,231,398 | -0.73(-2.74%) |
May 20, 2013 | 26.51 | 26.73 | 26.05 | 26.63 | 32,150,736 | +0.16(+0.61%) |
May 17, 2013 | 26.18 | 26.58 | 26.01 | 26.47 | 19,960,818 | +0.52(+2.00%) |
May 16, 2013 | 25.66 | 26.30 | 25.39 | 25.95 | 23,247,550 | +0.23(+0.88%) |
May 15, 2013 | 25.30 | 25.99 | 25.24 | 25.72 | 25,923,994 | -0.16(-0.63%) |
May 13, 2013 | 26.24 | 26.24 | 25.66 | 25.88 | 17,451,382 | -0.48(-1.81%) |
May 10, 2013 | 26.12 | 26.39 | 25.92 | 26.36 | 18,991,722 | -0.06(-0.21%) |
May 09, 2013 | 26.55 | 26.93 | 26.26 | 26.42 | 34,261,896 | +0.19(+0.71%) |
May 08, 2013 | 25.88 | 26.43 | 25.79 | 26.23 | 29,307,372 | +0.68(+2.66%) |
May 07, 2013 | 25.39 | 25.89 | 25.31 | 25.55 | 21,314,376 | +0.10(+0.38%) |
May 06, 2013 | 25.40 | 25.60 | 25.07 | 25.45 | 16,930,886 | +0.24(+0.96%) |
May 03, 2013 | 25.50 | 25.50 | 25.21 | 25.21 | 21,702,186 | +0.64(+2.60%) |
May 02, 2013 | 24.83 | 24.83 | 24.22 | 24.57 | 14,947,321 | -0.02(-0.07%) |
May 01, 2013 | 24.49 | 24.72 | 24.11 | 24.59 | 22,741,704 | -0.06(-0.23%) |
Apr 30, 2013 | 24.10 | 24.67 | 23.67 | 24.64 | 15,570,887 | +0.43(+1.77%) |
Apr 29, 2013 | 24.09 | 24.45 | 23.84 | 24.22 | 14,123,627 | +0.39(+1.63%) |
Apr 26, 2013 | 24.16 | 24.18 | 23.57 | 23.83 | 16,776,774 | -0.36(-1.47%) |
Apr 25, 2013 | 24.94 | 24.97 | 24.00 | 24.18 | 40,408,936 | +0.06(+0.27%) |
Apr 24, 2013 | 23.47 | 24.18 | 23.41 | 24.12 | 22,110,494 | +1.02(+4.42%) |
Apr 23, 2013 | 23.15 | 23.32 | 22.71 | 23.10 | 23,807,684 | -0.03(-0.14%) |
Apr 22, 2013 | 22.95 | 23.17 | 22.35 | 23.13 | 19,841,264 | +0.26(+1.13%) |
Apr 19, 2013 | 23.00 | 23.09 | 22.21 | 22.87 | 24,878,460 | +0.15(+0.68%) |
Apr 18, 2013 | 22.34 | 23.24 | 22.06 | 22.72 | 32,465,630 | +0.04(+0.18%) |
Apr 17, 2013 | 23.47 | 23.51 | 22.29 | 22.68 | 46,883,080 | -1.01(-4.27%) |
Apr 16, 2013 | 24.08 | 24.37 | 23.62 | 23.69 | 27,288,998 | -0.02(-0.07%) |
Apr 15, 2013 | 24.35 | 24.52 | 23.51 | 23.71 | 55,190,380 | -2.15(-8.30%) |
Apr 12, 2013 | 26.35 | 26.66 | 25.77 | 25.85 | 24,166,854 | -0.70(-2.65%) |
Apr 11, 2013 | 26.98 | 27.06 | 26.47 | 26.56 | 16,611,797 | -0.48(-1.76%) |
Apr 10, 2013 | 27.23 | 27.26 | 26.73 | 27.03 | 22,083,842 | -0.06(-0.21%) |
Apr 09, 2013 | 26.19 | 27.28 | 26.19 | 27.09 | 27,553,208 | +1.08(+4.13%) |
Apr 08, 2013 | 25.76 | 26.10 | 25.51 | 26.01 | 33,637,144 | +0.26(+1.00%) |
Apr 05, 2013 | 25.26 | 25.82 | 25.01 | 25.76 | 33,640,320 | +0.32(+1.26%) |
Apr 04, 2013 | 25.33 | 25.82 | 25.07 | 25.43 | 32,072,128 | +0.12(+0.48%) |
Apr 03, 2013 | 25.52 | 25.81 | 24.99 | 25.31 | 21,974,740 | -0.30(-1.16%) |
Apr 02, 2013 | 25.98 | 26.20 | 25.50 | 25.61 | 19,372,614 | -0.37(-1.42%) |
Apr 01, 2013 | 26.47 | 26.49 | 25.76 | 25.98 | 15,115,614 | -0.58(-2.18%) |
Mar 28, 2013 | 26.67 | 26.74 | 26.40 | 26.56 | 15,331,121 | -0.21(-0.78%) |
Mar 27, 2013 | 26.06 | 26.86 | 25.97 | 26.77 | 18,068,794 | +0.45(+1.71%) |
Mar 26, 2013 | 26.27 | 26.33 | 26.04 | 26.32 | 12,404,555 | +0.17(+0.64%) |
Mar 25, 2013 | 26.59 | 26.60 | 26.01 | 26.15 | 14,393,693 | -0.33(-1.24%) |
Mar 22, 2013 | 26.59 | 26.72 | 26.37 | 26.48 | 10,184,366 | +0.01(+0.03%) |
Mar 21, 2013 | 26.53 | 26.70 | 26.40 | 26.47 | 13,686,344 | -0.20(-0.75%) |
Mar 20, 2013 | 26.64 | 26.81 | 26.48 | 26.67 | 13,676,559 | +0.21(+0.79%) |
Mar 19, 2013 | 26.87 | 26.90 | 26.20 | 26.46 | 24,211,978 | -0.44(-1.64%) |
Mar 18, 2013 | 26.55 | 27.00 | 26.55 | 26.90 | 15,783,137 | -0.22(-0.80%) |
Mar 15, 2013 | 26.92 | 27.34 | 26.90 | 27.12 | 18,915,768 | +0.51(+1.93%) |
Mar 14, 2013 | 26.45 | 26.76 | 26.29 | 26.61 | 13,667,221 | +0.06(+0.24%) |
Mar 13, 2013 | 26.81 | 26.90 | 26.41 | 26.54 | 13,910,378 | -0.29(-1.08%) |
Mar 12, 2013 | 26.94 | 27.38 | 26.81 | 26.83 | 16,507,939 | +0.11(+0.42%) |
Mar 11, 2013 | 26.69 | 26.91 | 26.37 | 26.72 | 11,936,863 | +0.02(+0.06%) |
Mar 08, 2013 | 26.87 | 26.87 | 26.48 | 26.70 | 17,277,474 | +0.16(+0.60%) |
Mar 07, 2013 | 26.41 | 26.69 | 26.25 | 26.54 | 18,107,022 | +0.19(+0.73%) |
Mar 06, 2013 | 25.89 | 26.61 | 25.71 | 26.35 | 29,260,032 | +1.04(+4.12%) |
Mar 05, 2013 | 25.43 | 25.84 | 25.27 | 25.31 | 19,790,328 | +0.11(+0.45%) |
Mar 04, 2013 | 25.11 | 25.25 | 24.65 | 25.19 | 19,237,012 | -0.07(-0.29%) |