Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.73 | 28.13 | 27.50 | 27.50 | 4,020,905 | -0.41(-1.45%) |
May 30, 2013 | 27.93 | 28.17 | 27.77 | 27.90 | 3,666,273 | -0.02(-0.06%) |
May 29, 2013 | 28.26 | 28.32 | 27.74 | 27.92 | 6,071,683 | -0.58(-2.05%) |
May 28, 2013 | 28.45 | 28.87 | 28.40 | 28.51 | 4,669,133 | +0.47(+1.68%) |
May 24, 2013 | 28.00 | 28.18 | 27.77 | 28.04 | 3,625,918 | -0.08(-0.28%) |
May 23, 2013 | 27.27 | 28.25 | 27.24 | 28.11 | 6,984,172 | +0.41(+1.46%) |
May 22, 2013 | 28.33 | 28.59 | 27.56 | 27.71 | 5,873,098 | -0.57(-2.00%) |
May 21, 2013 | 28.18 | 28.43 | 27.98 | 28.27 | 4,490,179 | +0.14(+0.51%) |
May 20, 2013 | 28.46 | 28.72 | 28.08 | 28.13 | 5,259,876 | -0.40(-1.39%) |
May 17, 2013 | 28.25 | 28.58 | 28.22 | 28.53 | 5,167,213 | +0.45(+1.60%) |
May 16, 2013 | 28.77 | 28.96 | 27.96 | 28.08 | 7,776,558 | -0.75(-2.59%) |
May 15, 2013 | 28.45 | 28.98 | 28.30 | 28.82 | 5,818,271 | +0.68(+2.42%) |
May 13, 2013 | 27.50 | 28.20 | 27.48 | 28.14 | 7,000,397 | +0.61(+2.21%) |
May 10, 2013 | 27.73 | 27.81 | 27.28 | 27.53 | 4,939,792 | -0.25(-0.90%) |
May 09, 2013 | 27.78 | 27.94 | 27.60 | 27.78 | 3,877,993 | +0.01(+0.02%) |
May 08, 2013 | 27.47 | 27.89 | 27.40 | 27.78 | 4,539,401 | +0.23(+0.84%) |
May 07, 2013 | 27.17 | 27.59 | 27.15 | 27.55 | 6,020,426 | +0.37(+1.37%) |
May 06, 2013 | 27.01 | 27.30 | 26.82 | 27.17 | 4,892,181 | +0.16(+0.59%) |
May 03, 2013 | 26.65 | 27.18 | 26.21 | 27.01 | 7,561,381 | +0.80(+3.05%) |
May 02, 2013 | 25.98 | 26.50 | 25.57 | 26.21 | 18,857,012 | -0.96(-3.53%) |
May 01, 2013 | 27.69 | 27.76 | 27.04 | 27.17 | 8,454,165 | -0.65(-2.32%) |
Apr 30, 2013 | 27.98 | 28.01 | 27.68 | 27.82 | 5,502,593 | -0.13(-0.47%) |
Apr 29, 2013 | 27.78 | 28.08 | 27.75 | 27.95 | 4,562,508 | +0.47(+1.70%) |
Apr 26, 2013 | 28.19 | 28.17 | 27.42 | 27.48 | 7,662,708 | -0.69(-2.46%) |
Apr 25, 2013 | 28.75 | 28.87 | 28.11 | 28.17 | 6,658,834 | -0.54(-1.90%) |
Apr 24, 2013 | 28.32 | 28.84 | 28.32 | 28.72 | 5,949,068 | +0.48(+1.70%) |
Apr 23, 2013 | 28.03 | 28.27 | 27.62 | 28.24 | 5,540,950 | +0.32(+1.15%) |
Apr 22, 2013 | 27.64 | 28.01 | 27.42 | 27.92 | 10,863,215 | +0.88(+3.24%) |
Apr 19, 2013 | 26.85 | 27.42 | 26.74 | 27.04 | 5,938,960 | +0.43(+1.60%) |
Apr 18, 2013 | 27.37 | 27.39 | 26.48 | 26.62 | 5,619,616 | -0.63(-2.30%) |
Apr 17, 2013 | 27.68 | 27.68 | 26.85 | 27.24 | 6,856,009 | -0.86(-3.08%) |
Apr 16, 2013 | 27.61 | 28.26 | 27.51 | 28.11 | 7,465,670 | +1.26(+4.70%) |
Apr 15, 2013 | 28.29 | 28.31 | 26.74 | 26.85 | 10,647,456 | -1.69(-5.93%) |
Apr 12, 2013 | 28.43 | 28.91 | 28.16 | 28.54 | 5,117,663 | -0.02(-0.06%) |
Apr 11, 2013 | 28.42 | 29.07 | 28.39 | 28.56 | 8,403,967 | +0.30(+1.05%) |
Apr 10, 2013 | 28.04 | 28.34 | 28.00 | 28.26 | 5,480,406 | +0.24(+0.87%) |
Apr 09, 2013 | 28.06 | 28.15 | 27.89 | 28.02 | 4,883,830 | +0.10(+0.36%) |
Apr 08, 2013 | 27.34 | 27.95 | 27.30 | 27.92 | 5,755,715 | +0.59(+2.17%) |
Apr 05, 2013 | 27.09 | 27.40 | 26.88 | 27.33 | 6,347,624 | -0.33(-1.20%) |
Apr 04, 2013 | 27.51 | 27.81 | 27.48 | 27.66 | 5,527,521 | +0.24(+0.89%) |
Apr 03, 2013 | 28.46 | 28.47 | 27.36 | 27.41 | 12,616,422 | -1.04(-3.66%) |
Apr 02, 2013 | 27.63 | 28.76 | 27.56 | 28.46 | 13,836,462 | +1.04(+3.78%) |
Apr 01, 2013 | 27.55 | 27.63 | 27.33 | 27.42 | 5,905,926 | -0.16(-0.58%) |
Mar 28, 2013 | 27.00 | 27.67 | 26.95 | 27.58 | 8,726,835 | +0.60(+2.22%) |
Mar 27, 2013 | 26.83 | 27.05 | 26.68 | 26.98 | 5,999,162 | -0.12(-0.44%) |
Mar 26, 2013 | 26.91 | 27.13 | 26.71 | 27.10 | 7,258,100 | +0.40(+1.51%) |
Mar 25, 2013 | 26.73 | 26.92 | 26.38 | 26.70 | 5,137,154 | -0.01(-0.02%) |
Mar 22, 2013 | 26.65 | 26.93 | 26.64 | 26.70 | 4,712,842 | +0.14(+0.53%) |
Mar 21, 2013 | 26.82 | 26.97 | 26.52 | 26.56 | 4,833,804 | -0.43(-1.60%) |
Mar 20, 2013 | 26.85 | 27.11 | 26.80 | 26.99 | 7,940,618 | +0.38(+1.42%) |
Mar 19, 2013 | 26.73 | 26.98 | 26.50 | 26.62 | 5,630,871 | -0.26(-0.97%) |
Mar 18, 2013 | 26.60 | 26.98 | 26.51 | 26.88 | 5,401,685 | -0.16(-0.59%) |
Mar 15, 2013 | 27.14 | 27.21 | 26.97 | 27.04 | 8,254,605 | -0.14(-0.52%) |
Mar 14, 2013 | 27.11 | 27.27 | 27.05 | 27.18 | 4,833,920 | +0.09(+0.35%) |
Mar 13, 2013 | 27.38 | 27.41 | 27.03 | 27.08 | 7,711,042 | -0.29(-1.06%) |
Mar 12, 2013 | 27.80 | 27.95 | 27.37 | 27.37 | 7,271,158 | -0.46(-1.64%) |
Mar 11, 2013 | 27.59 | 27.98 | 27.44 | 27.83 | 7,513,380 | +0.13(+0.47%) |
Mar 08, 2013 | 27.49 | 27.76 | 27.44 | 27.70 | 5,695,357 | +0.32(+1.17%) |
Mar 07, 2013 | 27.31 | 27.40 | 27.21 | 27.38 | 4,794,791 | +0.11(+0.41%) |
Mar 06, 2013 | 26.99 | 27.33 | 26.97 | 27.27 | 7,559,917 | +0.47(+1.75%) |
Mar 05, 2013 | 26.53 | 26.88 | 26.50 | 26.80 | 7,323,815 | +0.43(+1.62%) |
Mar 04, 2013 | 26.10 | 26.38 | 26.02 | 26.37 | 5,807,972 | +0.15(+0.59%) |