Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.88 | 28.30 | 27.63 | 27.63 | 8,333,499 | -0.34(-1.20%) |
May 30, 2013 | 28.21 | 28.37 | 27.96 | 27.97 | 6,643,742 | -0.19(-0.66%) |
May 29, 2013 | 28.15 | 28.26 | 27.92 | 28.16 | 6,169,937 | -0.16(-0.55%) |
May 28, 2013 | 28.44 | 28.68 | 28.20 | 28.31 | 8,698,756 | +0.22(+0.78%) |
May 24, 2013 | 28.04 | 28.13 | 27.54 | 28.09 | 8,401,110 | -0.24(-0.85%) |
May 23, 2013 | 28.63 | 28.70 | 28.23 | 28.34 | 9,641,448 | -0.50(-1.74%) |
May 22, 2013 | 29.19 | 29.34 | 28.68 | 28.84 | 9,270,171 | -0.35(-1.20%) |
May 21, 2013 | 29.23 | 29.28 | 29.07 | 29.19 | 7,228,621 | -0.04(-0.15%) |
May 20, 2013 | 29.20 | 29.31 | 29.11 | 29.23 | 6,105,083 | +0.00(+0.02%) |
May 17, 2013 | 28.85 | 29.28 | 28.81 | 29.23 | 6,950,667 | +0.39(+1.37%) |
May 16, 2013 | 29.42 | 29.56 | 28.71 | 28.83 | 8,592,446 | -0.62(-2.11%) |
May 15, 2013 | 29.43 | 29.53 | 29.28 | 29.45 | 5,910,499 | +0.53(+1.83%) |
May 13, 2013 | 28.86 | 28.99 | 28.78 | 28.93 | 4,224,688 | -0.05(-0.17%) |
May 10, 2013 | 28.57 | 28.99 | 28.49 | 28.98 | 7,428,303 | +0.46(+1.60%) |
May 09, 2013 | 28.59 | 28.87 | 28.48 | 28.52 | 4,954,648 | -0.07(-0.25%) |
May 08, 2013 | 28.50 | 28.69 | 28.49 | 28.59 | 6,980,115 | -0.00(-0.02%) |
May 07, 2013 | 28.72 | 28.80 | 28.55 | 28.59 | 7,038,310 | -0.02(-0.08%) |
May 06, 2013 | 28.81 | 28.88 | 28.54 | 28.62 | 5,310,181 | -0.26(-0.91%) |
May 03, 2013 | 28.49 | 28.99 | 28.33 | 28.88 | 7,769,360 | +0.55(+1.94%) |
May 02, 2013 | 28.41 | 28.44 | 28.17 | 28.33 | 6,263,836 | -0.02(-0.06%) |
May 01, 2013 | 28.44 | 28.77 | 28.28 | 28.35 | 8,855,365 | -0.11(-0.38%) |
Apr 30, 2013 | 28.07 | 28.53 | 28.04 | 28.46 | 11,286,739 | +0.43(+1.55%) |
Apr 29, 2013 | 27.74 | 28.10 | 27.57 | 28.02 | 6,532,490 | +0.33(+1.20%) |
Apr 26, 2013 | 27.81 | 27.80 | 27.55 | 27.69 | 5,393,699 | -0.08(-0.29%) |
Apr 25, 2013 | 27.57 | 27.96 | 27.55 | 27.77 | 4,883,237 | +0.24(+0.88%) |
Apr 24, 2013 | 27.67 | 27.74 | 27.47 | 27.53 | 4,657,714 | -0.07(-0.24%) |
Apr 23, 2013 | 27.57 | 27.71 | 27.40 | 27.60 | 6,839,249 | +0.14(+0.52%) |
Apr 22, 2013 | 27.33 | 27.51 | 27.13 | 27.45 | 6,624,396 | +0.20(+0.72%) |
Apr 19, 2013 | 27.11 | 27.31 | 26.96 | 27.26 | 7,569,370 | +0.33(+1.23%) |
Apr 18, 2013 | 27.28 | 27.38 | 26.71 | 26.93 | 6,723,201 | -0.32(-1.18%) |
Apr 17, 2013 | 26.92 | 27.43 | 26.85 | 27.25 | 11,663,798 | +0.18(+0.66%) |
Apr 16, 2013 | 26.86 | 27.08 | 26.70 | 27.07 | 6,660,952 | +0.37(+1.39%) |
Apr 15, 2013 | 27.05 | 27.26 | 26.70 | 26.70 | 7,445,664 | -0.41(-1.50%) |
Apr 12, 2013 | 27.32 | 27.40 | 27.04 | 27.11 | 6,190,514 | -0.28(-1.01%) |
Apr 11, 2013 | 27.01 | 27.46 | 26.98 | 27.38 | 9,822,401 | +0.41(+1.51%) |
Apr 10, 2013 | 26.81 | 27.09 | 26.81 | 26.98 | 6,650,604 | +0.18(+0.67%) |
Apr 09, 2013 | 26.77 | 26.90 | 26.53 | 26.80 | 7,461,844 | -0.03(-0.10%) |
Apr 08, 2013 | 26.38 | 26.82 | 26.32 | 26.82 | 8,955,203 | +0.44(+1.66%) |
Apr 05, 2013 | 26.21 | 26.42 | 26.10 | 26.38 | 6,917,881 | -0.17(-0.62%) |
Apr 04, 2013 | 26.30 | 26.62 | 26.28 | 26.55 | 5,586,922 | +0.19(+0.73%) |
Apr 03, 2013 | 26.49 | 26.64 | 26.20 | 26.36 | 8,518,816 | +0.00(+0.02%) |
Apr 02, 2013 | 26.12 | 26.57 | 26.11 | 26.35 | 10,426,899 | +0.29(+1.10%) |
Apr 01, 2013 | 26.40 | 26.48 | 25.94 | 26.07 | 7,789,346 | -0.34(-1.27%) |
Mar 28, 2013 | 26.38 | 26.54 | 26.15 | 26.40 | 8,509,266 | +0.25(+0.96%) |
Mar 27, 2013 | 26.41 | 26.53 | 26.01 | 26.15 | 11,673,138 | -0.46(-1.71%) |
Mar 26, 2013 | 26.55 | 26.68 | 26.35 | 26.61 | 10,002,118 | -0.04(-0.15%) |
Mar 25, 2013 | 26.57 | 26.84 | 26.41 | 26.65 | 14,882,029 | +0.01(+0.05%) |
Mar 22, 2013 | 25.95 | 26.96 | 25.89 | 26.64 | 43,208,740 | +2.65(+11.06%) |
Mar 21, 2013 | 24.37 | 24.49 | 23.95 | 23.98 | 17,650,082 | -0.55(-2.24%) |
Mar 20, 2013 | 24.19 | 24.55 | 24.19 | 24.53 | 8,876,556 | +0.45(+1.86%) |
Mar 19, 2013 | 24.29 | 24.36 | 23.96 | 24.08 | 7,407,198 | -0.15(-0.61%) |
Mar 18, 2013 | 24.35 | 24.46 | 24.20 | 24.23 | 5,678,045 | -0.28(-1.13%) |
Mar 15, 2013 | 24.46 | 24.54 | 24.29 | 24.51 | 9,087,469 | +0.04(+0.16%) |
Mar 14, 2013 | 24.54 | 24.56 | 24.31 | 24.47 | 7,731,146 | -0.07(-0.29%) |
Mar 13, 2013 | 23.99 | 24.60 | 23.98 | 24.54 | 9,147,204 | +0.61(+2.54%) |
Mar 12, 2013 | 24.03 | 24.24 | 23.83 | 23.93 | 13,793,633 | -0.47(-1.91%) |
Mar 11, 2013 | 24.42 | 24.45 | 24.23 | 24.40 | 7,548,423 | -0.07(-0.29%) |
Mar 08, 2013 | 24.66 | 24.71 | 24.38 | 24.47 | 8,959,447 | -0.24(-0.96%) |
Mar 07, 2013 | 24.79 | 24.90 | 24.67 | 24.71 | 6,353,059 | -0.04(-0.14%) |
Mar 06, 2013 | 24.59 | 24.88 | 24.47 | 24.74 | 6,494,810 | +0.18(+0.73%) |
Mar 05, 2013 | 24.56 | 24.61 | 24.39 | 24.56 | 9,056,713 | +0.08(+0.31%) |
Mar 04, 2013 | 24.41 | 24.56 | 24.34 | 24.49 | 5,913,525 | -0.04(-0.16%) |