Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.93 | 28.27 | 27.83 | 27.89 | 1,895,282 | -0.20(-0.70%) |
May 30, 2013 | 28.12 | 28.29 | 27.95 | 28.08 | 1,196,006 | +0.06(+0.21%) |
May 29, 2013 | 28.28 | 28.28 | 27.92 | 28.02 | 893,221 | -0.36(-1.28%) |
May 28, 2013 | 28.71 | 28.75 | 28.16 | 28.39 | 1,431,839 | +0.02(+0.07%) |
May 24, 2013 | 28.61 | 28.63 | 28.08 | 28.37 | 1,290,477 | -0.43(-1.50%) |
May 23, 2013 | 28.59 | 29.04 | 28.57 | 28.80 | 1,319,670 | -0.10(-0.34%) |
May 22, 2013 | 29.66 | 29.92 | 28.76 | 28.90 | 1,986,486 | -0.65(-2.20%) |
May 21, 2013 | 29.75 | 29.98 | 29.50 | 29.55 | 1,617,555 | -0.23(-0.76%) |
May 20, 2013 | 29.59 | 30.03 | 29.59 | 29.77 | 1,837,851 | +0.09(+0.30%) |
May 17, 2013 | 29.29 | 29.71 | 29.23 | 29.69 | 2,112,597 | +0.45(+1.55%) |
May 16, 2013 | 29.19 | 29.38 | 29.11 | 29.23 | 1,374,915 | -0.06(-0.20%) |
May 15, 2013 | 28.89 | 29.34 | 28.62 | 29.29 | 1,917,601 | +1.06(+3.76%) |
May 13, 2013 | 28.54 | 28.54 | 28.13 | 28.23 | 1,345,939 | -0.41(-1.44%) |
May 10, 2013 | 28.26 | 28.66 | 28.23 | 28.64 | 1,102,458 | +0.34(+1.22%) |
May 09, 2013 | 28.50 | 28.61 | 28.24 | 28.30 | 982,706 | -0.23(-0.79%) |
May 08, 2013 | 28.48 | 28.63 | 28.36 | 28.53 | 1,426,301 | -0.07(-0.24%) |
May 07, 2013 | 28.77 | 28.93 | 28.36 | 28.59 | 1,607,624 | -0.20(-0.68%) |
May 06, 2013 | 28.42 | 28.97 | 28.37 | 28.79 | 1,498,835 | +0.36(+1.28%) |
May 03, 2013 | 28.46 | 28.60 | 28.30 | 28.43 | 1,581,015 | +0.29(+1.01%) |
May 02, 2013 | 28.05 | 28.83 | 27.42 | 28.14 | 3,116,559 | +1.58(+5.96%) |
May 01, 2013 | 26.90 | 27.15 | 26.46 | 26.56 | 2,556,973 | -0.45(-1.67%) |
Apr 30, 2013 | 27.03 | 27.12 | 26.61 | 27.01 | 1,456,744 | -0.10(-0.36%) |
Apr 29, 2013 | 27.19 | 27.32 | 27.07 | 27.11 | 744,184 | +0.02(+0.07%) |
Apr 26, 2013 | 27.30 | 27.31 | 27.08 | 27.09 | 1,028,303 | -0.22(-0.79%) |
Apr 25, 2013 | 27.05 | 27.53 | 27.03 | 27.31 | 1,496,058 | +0.40(+1.50%) |
Apr 24, 2013 | 27.16 | 27.33 | 26.75 | 26.90 | 1,644,575 | -0.20(-0.73%) |
Apr 23, 2013 | 27.09 | 27.32 | 26.54 | 27.10 | 1,774,956 | +0.15(+0.55%) |
Apr 22, 2013 | 26.83 | 27.12 | 26.27 | 26.95 | 1,955,996 | +0.11(+0.40%) |
Apr 19, 2013 | 26.30 | 26.90 | 26.24 | 26.84 | 2,250,048 | +0.60(+2.28%) |
Apr 18, 2013 | 26.58 | 26.58 | 26.07 | 26.25 | 1,922,262 | -0.28(-1.04%) |
Apr 17, 2013 | 26.61 | 26.75 | 25.95 | 26.52 | 2,118,629 | -0.32(-1.21%) |
Apr 16, 2013 | 26.49 | 26.86 | 26.33 | 26.84 | 1,121,033 | +0.59(+2.25%) |
Apr 15, 2013 | 27.29 | 27.29 | 26.24 | 26.26 | 1,883,815 | -1.33(-4.81%) |
Apr 12, 2013 | 27.33 | 27.60 | 27.33 | 27.58 | 1,181,092 | +0.12(+0.43%) |
Apr 11, 2013 | 27.63 | 27.73 | 27.38 | 27.46 | 1,404,717 | -0.17(-0.60%) |
Apr 10, 2013 | 27.50 | 27.66 | 27.35 | 27.63 | 1,399,872 | +0.20(+0.72%) |
Apr 09, 2013 | 27.61 | 27.70 | 27.28 | 27.43 | 1,697,536 | -0.07(-0.25%) |
Apr 08, 2013 | 26.91 | 27.51 | 26.79 | 27.50 | 2,514,439 | +1.03(+3.90%) |
Apr 05, 2013 | 25.80 | 26.51 | 25.79 | 26.47 | 3,085,474 | +0.29(+1.13%) |
Apr 04, 2013 | 26.05 | 26.26 | 25.96 | 26.18 | 3,434,679 | +0.24(+0.91%) |
Apr 03, 2013 | 26.52 | 26.54 | 25.59 | 25.94 | 4,497,644 | -0.62(-2.33%) |
Apr 02, 2013 | 27.45 | 27.61 | 26.23 | 26.56 | 4,086,711 | -0.87(-3.19%) |
Apr 01, 2013 | 28.13 | 28.13 | 27.09 | 27.43 | 1,956,289 | -0.66(-2.34%) |
Mar 28, 2013 | 27.94 | 28.15 | 27.85 | 28.09 | 1,749,760 | +0.25(+0.88%) |
Mar 27, 2013 | 27.78 | 27.87 | 27.24 | 27.85 | 1,807,940 | -0.12(-0.42%) |
Mar 26, 2013 | 28.07 | 28.20 | 27.75 | 27.97 | 1,440,431 | +0.01(+0.04%) |
Mar 25, 2013 | 28.30 | 28.44 | 27.82 | 27.96 | 1,221,246 | -0.30(-1.08%) |
Mar 22, 2013 | 28.24 | 28.53 | 28.12 | 28.26 | 1,505,619 | +0.14(+0.49%) |
Mar 21, 2013 | 28.71 | 28.77 | 28.06 | 28.12 | 2,042,730 | -0.83(-2.85%) |
Mar 20, 2013 | 28.90 | 29.27 | 28.85 | 28.95 | 1,220,180 | +0.18(+0.61%) |
Mar 19, 2013 | 28.90 | 28.94 | 28.39 | 28.77 | 1,332,058 | -0.05(-0.17%) |
Mar 18, 2013 | 28.57 | 28.99 | 28.43 | 28.82 | 800,567 | -0.11(-0.37%) |
Mar 15, 2013 | 29.12 | 29.22 | 28.72 | 28.93 | 2,029,718 | -0.29(-1.01%) |
Mar 14, 2013 | 29.14 | 29.26 | 29.02 | 29.22 | 949,322 | +0.15(+0.51%) |
Mar 13, 2013 | 28.99 | 29.10 | 28.76 | 29.08 | 1,263,219 | +0.07(+0.24%) |
Mar 12, 2013 | 29.34 | 29.34 | 28.86 | 29.01 | 1,419,002 | -0.33(-1.14%) |
Mar 11, 2013 | 29.02 | 29.40 | 28.92 | 29.34 | 1,620,694 | +0.35(+1.22%) |
Mar 08, 2013 | 28.92 | 29.10 | 28.70 | 28.99 | 1,608,581 | +0.23(+0.79%) |
Mar 07, 2013 | 28.75 | 28.89 | 28.57 | 28.76 | 1,135,678 | +0.00(+0.00%) |
Mar 06, 2013 | 28.60 | 29.00 | 28.59 | 28.76 | 1,449,428 | +0.22(+0.76%) |
Mar 05, 2013 | 28.12 | 28.57 | 28.06 | 28.55 | 1,639,640 | +0.64(+2.29%) |
Mar 04, 2013 | 27.69 | 28.26 | 27.46 | 27.91 | 2,204,743 | +0.20(+0.71%) |