Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.34 | 27.58 | 27.16 | 27.18 | 8,114,299 | -0.26(-0.94%) |
May 30, 2013 | 27.29 | 27.55 | 27.26 | 27.44 | 10,293,592 | +0.17(+0.63%) |
May 29, 2013 | 27.20 | 27.35 | 27.07 | 27.27 | 9,587,156 | -0.07(-0.25%) |
May 28, 2013 | 27.51 | 27.59 | 27.28 | 27.34 | 7,344,841 | +0.13(+0.47%) |
May 24, 2013 | 27.07 | 27.22 | 27.01 | 27.21 | 6,146,044 | -0.04(-0.16%) |
May 23, 2013 | 27.03 | 27.34 | 26.97 | 27.25 | 19,817,848 | -0.01(-0.03%) |
May 22, 2013 | 27.60 | 27.72 | 27.15 | 27.26 | 16,782,450 | -0.30(-1.09%) |
May 21, 2013 | 27.58 | 27.64 | 27.46 | 27.56 | 9,765,969 | -0.09(-0.31%) |
May 20, 2013 | 27.58 | 27.74 | 27.55 | 27.64 | 9,424,241 | +0.00(+0.00%) |
May 17, 2013 | 27.47 | 27.65 | 27.40 | 27.64 | 20,021,868 | +0.27(+1.00%) |
May 16, 2013 | 27.29 | 27.53 | 27.28 | 27.37 | 10,658,634 | +0.15(+0.54%) |
May 15, 2013 | 27.12 | 27.23 | 27.06 | 27.22 | 7,475,779 | +0.17(+0.63%) |
May 13, 2013 | 27.10 | 27.13 | 27.01 | 27.05 | 5,512,707 | -0.07(-0.25%) |
May 10, 2013 | 27.10 | 27.16 | 27.00 | 27.12 | 5,470,043 | +0.08(+0.29%) |
May 09, 2013 | 27.07 | 27.21 | 26.97 | 27.04 | 11,955,068 | -0.08(-0.29%) |
May 08, 2013 | 26.88 | 27.13 | 26.83 | 27.12 | 9,892,787 | +0.21(+0.80%) |
May 07, 2013 | 26.94 | 26.98 | 26.77 | 26.91 | 7,315,308 | -0.02(-0.06%) |
May 06, 2013 | 26.86 | 26.95 | 26.83 | 26.92 | 8,434,699 | +0.13(+0.48%) |
May 03, 2013 | 26.77 | 26.86 | 26.55 | 26.79 | 12,149,578 | +0.25(+0.94%) |
May 02, 2013 | 26.25 | 26.58 | 26.24 | 26.55 | 7,470,244 | +0.33(+1.28%) |
May 01, 2013 | 26.41 | 26.44 | 26.19 | 26.21 | 10,120,924 | -0.23(-0.88%) |
Apr 30, 2013 | 26.19 | 26.45 | 26.13 | 26.44 | 15,603,230 | +0.28(+1.08%) |
Apr 29, 2013 | 25.85 | 26.23 | 25.85 | 26.16 | 9,616,264 | +0.37(+1.43%) |
Apr 26, 2013 | 25.76 | 25.87 | 25.79 | 25.79 | 6,251,450 | -0.01(-0.03%) |
Apr 25, 2013 | 25.77 | 25.94 | 25.74 | 25.80 | 7,534,661 | +0.09(+0.33%) |
Apr 24, 2013 | 25.51 | 25.78 | 25.48 | 25.71 | 6,461,952 | +0.04(+0.17%) |
Apr 23, 2013 | 25.52 | 25.76 | 25.44 | 25.67 | 14,505,842 | +0.28(+1.10%) |
Apr 22, 2013 | 25.28 | 25.46 | 25.16 | 25.39 | 8,527,648 | +0.19(+0.77%) |
Apr 19, 2013 | 25.11 | 25.29 | 24.98 | 25.20 | 10,028,669 | +0.03(+0.14%) |
Apr 18, 2013 | 25.54 | 25.55 | 25.10 | 25.16 | 18,371,164 | -0.27(-1.05%) |
Apr 17, 2013 | 25.73 | 25.75 | 25.32 | 25.43 | 14,031,363 | -0.53(-2.05%) |
Apr 16, 2013 | 25.83 | 26.00 | 25.76 | 25.96 | 9,679,819 | +0.32(+1.24%) |
Apr 15, 2013 | 25.98 | 26.03 | 25.64 | 25.64 | 19,125,606 | -0.43(-1.63%) |
Apr 12, 2013 | 26.07 | 26.14 | 25.90 | 26.07 | 6,696,810 | -0.12(-0.44%) |
Apr 11, 2013 | 26.13 | 26.22 | 26.07 | 26.19 | 7,271,864 | -0.09(-0.33%) |
Apr 10, 2013 | 25.88 | 26.30 | 25.87 | 26.27 | 12,290,476 | +0.46(+1.76%) |
Apr 09, 2013 | 25.70 | 25.88 | 25.58 | 25.82 | 6,953,734 | +0.18(+0.70%) |
Apr 08, 2013 | 25.50 | 25.64 | 25.45 | 25.64 | 7,364,826 | +0.11(+0.44%) |
Apr 05, 2013 | 25.37 | 25.57 | 25.30 | 25.52 | 8,168,194 | -0.20(-0.77%) |
Apr 04, 2013 | 25.71 | 25.77 | 25.60 | 25.72 | 6,564,298 | +0.01(+0.03%) |
Apr 03, 2013 | 25.95 | 25.99 | 25.67 | 25.71 | 9,869,835 | -0.21(-0.79%) |
Apr 02, 2013 | 25.91 | 26.03 | 25.86 | 25.92 | 4,912,773 | +0.10(+0.40%) |
Apr 01, 2013 | 26.01 | 26.01 | 25.75 | 25.82 | 5,392,786 | -0.17(-0.66%) |
Mar 28, 2013 | 25.88 | 26.01 | 25.83 | 25.99 | 8,649,086 | +0.05(+0.20%) |
Mar 27, 2013 | 25.82 | 25.95 | 25.78 | 25.94 | 8,421,756 | -0.07(-0.26%) |
Mar 26, 2013 | 25.97 | 26.01 | 25.91 | 26.01 | 4,920,866 | +0.16(+0.63%) |
Mar 25, 2013 | 26.01 | 26.06 | 25.75 | 25.84 | 5,328,893 | -0.06(-0.24%) |
Mar 22, 2013 | 25.81 | 25.94 | 25.78 | 25.90 | 3,970,903 | +0.17(+0.66%) |
Mar 21, 2013 | 25.77 | 25.84 | 25.68 | 25.73 | 6,751,874 | -0.30(-1.14%) |
Mar 20, 2013 | 26.05 | 26.09 | 25.95 | 26.03 | 8,510,767 | +0.13(+0.50%) |
Mar 19, 2013 | 26.01 | 26.06 | 25.69 | 25.90 | 8,474,595 | -0.03(-0.13%) |
Mar 18, 2013 | 25.72 | 26.05 | 25.69 | 25.94 | 7,189,429 | +0.01(+0.03%) |
Mar 15, 2013 | 26.04 | 26.06 | 25.86 | 25.93 | 11,478,924 | -0.10(-0.40%) |
Mar 14, 2013 | 25.93 | 26.05 | 25.93 | 26.03 | 6,732,011 | +0.18(+0.71%) |
Mar 13, 2013 | 25.86 | 25.95 | 25.76 | 25.85 | 6,415,387 | -0.02(-0.07%) |
Mar 12, 2013 | 25.89 | 25.93 | 25.75 | 25.86 | 5,674,726 | -0.09(-0.36%) |
Mar 11, 2013 | 25.85 | 25.98 | 25.77 | 25.96 | 6,278,669 | +0.06(+0.23%) |
Mar 08, 2013 | 25.97 | 25.97 | 25.82 | 25.90 | 7,005,759 | +0.05(+0.20%) |
Mar 07, 2013 | 25.80 | 25.89 | 25.76 | 25.85 | 6,230,094 | +0.06(+0.23%) |
Mar 06, 2013 | 25.89 | 25.90 | 25.75 | 25.79 | 8,391,313 | -0.02(-0.07%) |
Mar 05, 2013 | 25.60 | 25.86 | 25.60 | 25.80 | 14,545,130 | +0.35(+1.38%) |
Mar 04, 2013 | 25.30 | 25.47 | 25.27 | 25.45 | 5,845,852 | +0.08(+0.30%) |