Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.66 | 28.68 | 28.14 | 28.18 | 2,720,545 | -0.52(-1.81%) |
May 30, 2013 | 27.70 | 28.77 | 27.66 | 28.70 | 0 | +0.77(+2.75%) |
May 29, 2013 | 27.76 | 28.21 | 27.46 | 27.93 | 3,530,384 | +0.25(+0.89%) |
May 28, 2013 | 27.51 | 28.09 | 27.19 | 27.69 | 3,346,747 | +0.60(+2.23%) |
May 24, 2013 | 26.62 | 27.19 | 26.39 | 27.09 | 0 | +0.46(+1.72%) |
May 23, 2013 | 26.24 | 26.63 | 26.05 | 26.63 | 0 | -0.09(-0.34%) |
May 22, 2013 | 27.36 | 27.53 | 26.46 | 26.72 | 0 | -0.69(-2.50%) |
May 21, 2013 | 27.65 | 27.70 | 27.31 | 27.40 | 0 | -0.16(-0.56%) |
May 20, 2013 | 27.63 | 27.94 | 27.31 | 27.56 | 0 | -0.03(-0.10%) |
May 17, 2013 | 27.63 | 27.69 | 27.26 | 27.59 | 0 | +0.03(+0.10%) |
May 16, 2013 | 27.99 | 28.32 | 27.53 | 27.56 | 2,586,225 | -0.56(-1.98%) |
May 15, 2013 | 27.40 | 28.33 | 27.40 | 28.12 | 0 | +1.00(+3.71%) |
May 13, 2013 | 27.15 | 27.53 | 26.98 | 27.11 | 0 | -0.49(-1.79%) |
May 10, 2013 | 26.60 | 27.76 | 26.56 | 27.61 | 0 | +0.90(+3.39%) |
May 09, 2013 | 26.34 | 26.96 | 26.29 | 26.70 | 0 | +0.17(+0.65%) |
May 08, 2013 | 26.07 | 26.62 | 25.95 | 26.53 | 0 | +0.46(+1.75%) |
May 07, 2013 | 25.68 | 26.14 | 25.65 | 26.07 | 0 | +0.30(+1.17%) |
May 06, 2013 | 25.63 | 26.37 | 25.61 | 25.77 | 0 | +0.17(+0.68%) |
May 03, 2013 | 25.77 | 25.96 | 25.37 | 25.60 | 0 | +0.71(+2.86%) |
May 02, 2013 | 24.54 | 25.03 | 24.54 | 24.88 | 0 | +0.44(+1.79%) |
May 01, 2013 | 25.61 | 25.61 | 24.38 | 24.45 | 0 | -0.72(-2.87%) |
Apr 30, 2013 | 25.13 | 25.36 | 25.06 | 25.17 | 0 | -0.05(-0.18%) |
Apr 29, 2013 | 24.98 | 25.59 | 24.70 | 25.21 | 2,435,273 | +0.25(+0.99%) |
Apr 26, 2013 | 24.82 | 25.22 | 24.70 | 24.97 | 4,357,035 | -0.13(-0.51%) |
Apr 25, 2013 | 24.82 | 25.44 | 24.77 | 25.09 | 0 | +0.29(+1.18%) |
Apr 24, 2013 | 24.49 | 24.89 | 23.97 | 24.80 | 0 | +0.37(+1.53%) |
Apr 23, 2013 | 24.16 | 24.69 | 22.64 | 24.43 | 14,017,953 | +0.89(+3.76%) |
Apr 22, 2013 | 23.06 | 23.79 | 22.53 | 23.54 | 6,615,335 | +0.44(+1.90%) |
Apr 19, 2013 | 23.57 | 23.57 | 22.66 | 23.10 | 5,452,968 | -0.12(-0.51%) |
Apr 18, 2013 | 24.75 | 24.75 | 23.18 | 23.22 | 5,759,171 | -1.04(-4.29%) |
Apr 17, 2013 | 25.58 | 25.79 | 24.02 | 24.26 | 6,908,787 | -1.84(-7.04%) |
Apr 16, 2013 | 25.53 | 26.15 | 25.13 | 26.10 | 4,945,162 | +1.03(+4.12%) |
Apr 15, 2013 | 26.45 | 26.45 | 25.06 | 25.07 | 5,982,120 | -1.55(-5.83%) |
Apr 12, 2013 | 26.92 | 27.19 | 26.40 | 26.62 | 2,880,442 | -0.65(-2.40%) |
Apr 11, 2013 | 27.21 | 27.55 | 26.87 | 27.27 | 3,326,804 | -0.13(-0.48%) |
Apr 10, 2013 | 27.10 | 27.65 | 26.80 | 27.40 | 2,355,670 | +0.28(+1.04%) |
Apr 09, 2013 | 26.69 | 27.43 | 26.53 | 27.12 | 3,426,204 | +0.73(+2.75%) |
Apr 08, 2013 | 26.17 | 26.41 | 25.70 | 26.40 | 3,094,861 | +0.32(+1.21%) |
Apr 05, 2013 | 25.29 | 26.14 | 24.85 | 26.08 | 4,395,426 | +0.32(+1.24%) |
Apr 04, 2013 | 25.18 | 25.86 | 25.12 | 25.76 | 4,444,454 | +0.64(+2.55%) |
Apr 03, 2013 | 26.11 | 26.35 | 24.63 | 25.12 | 4,971,901 | -0.84(-3.24%) |
Apr 02, 2013 | 26.63 | 26.79 | 25.70 | 25.96 | 2,992,345 | -0.40(-1.52%) |
Apr 01, 2013 | 27.65 | 27.67 | 26.35 | 26.36 | 2,996,602 | -1.31(-4.72%) |
Mar 28, 2013 | 27.41 | 27.70 | 27.27 | 27.67 | 1,555,871 | +0.39(+1.44%) |
Mar 27, 2013 | 27.06 | 27.42 | 26.70 | 27.28 | 2,586,575 | +0.01(+0.03%) |
Mar 26, 2013 | 27.39 | 27.44 | 27.10 | 27.27 | 2,038,143 | -0.06(-0.23%) |
Mar 25, 2013 | 27.40 | 27.48 | 27.11 | 27.33 | 1,870,126 | +0.00(+0.00%) |
Mar 22, 2013 | 27.55 | 27.83 | 27.14 | 27.33 | 2,733,568 | +0.38(+1.42%) |
Mar 21, 2013 | 26.99 | 27.31 | 26.88 | 26.95 | 1,475,851 | -0.41(-1.50%) |
Mar 20, 2013 | 27.30 | 27.53 | 27.06 | 27.36 | 2,697,651 | +0.25(+0.93%) |
Mar 19, 2013 | 27.47 | 27.71 | 26.98 | 27.11 | 4,571,525 | -0.04(-0.15%) |
Mar 18, 2013 | 28.01 | 28.16 | 26.91 | 27.15 | 7,285,880 | -1.36(-4.77%) |
Mar 15, 2013 | 28.60 | 28.81 | 28.32 | 28.51 | 4,441,598 | -0.30(-1.05%) |
Mar 14, 2013 | 28.57 | 29.02 | 28.46 | 28.81 | 2,805,485 | +0.28(+0.99%) |
Mar 13, 2013 | 28.68 | 28.80 | 28.20 | 28.53 | 2,454,334 | -0.08(-0.29%) |
Mar 12, 2013 | 28.68 | 28.80 | 28.42 | 28.61 | 2,307,515 | -0.25(-0.85%) |
Mar 11, 2013 | 29.00 | 29.15 | 28.61 | 28.86 | 3,961,019 | +0.15(+0.51%) |
Mar 08, 2013 | 28.62 | 28.87 | 28.27 | 28.71 | 7,710,260 | -0.55(-1.87%) |
Mar 07, 2013 | 29.55 | 30.03 | 29.20 | 29.26 | 2,330,995 | -0.15(-0.50%) |
Mar 06, 2013 | 29.70 | 29.91 | 29.32 | 29.41 | 1,053,985 | -0.26(-0.89%) |
Mar 05, 2013 | 29.42 | 29.75 | 29.23 | 29.67 | 2,124,161 | +0.66(+2.27%) |
Mar 04, 2013 | 29.09 | 29.19 | 28.60 | 29.01 | 2,283,636 | -0.39(-1.34%) |