Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.85 | 28.10 | 27.54 | 27.55 | 1,891,836 | -0.40(-1.43%) |
May 30, 2013 | 28.16 | 28.27 | 27.87 | 27.95 | 1,098,649 | -0.17(-0.62%) |
May 29, 2013 | 27.71 | 28.23 | 27.61 | 28.12 | 1,225,056 | +0.22(+0.80%) |
May 28, 2013 | 28.40 | 28.47 | 27.83 | 27.90 | 1,963,237 | +0.05(+0.17%) |
May 24, 2013 | 27.74 | 27.88 | 27.32 | 27.85 | 994,335 | -0.22(-0.80%) |
May 23, 2013 | 27.33 | 28.11 | 27.19 | 28.08 | 1,644,642 | +0.36(+1.30%) |
May 22, 2013 | 28.42 | 28.79 | 27.60 | 27.72 | 2,054,882 | -0.70(-2.46%) |
May 21, 2013 | 28.62 | 29.40 | 28.41 | 28.42 | 1,814,338 | -0.08(-0.27%) |
May 20, 2013 | 28.34 | 28.84 | 28.34 | 28.49 | 1,505,056 | +0.12(+0.41%) |
May 17, 2013 | 27.67 | 28.58 | 27.20 | 28.38 | 4,005,667 | +0.52(+1.88%) |
May 16, 2013 | 28.11 | 28.55 | 27.79 | 27.85 | 1,405,212 | -0.49(-1.71%) |
May 15, 2013 | 28.47 | 28.75 | 28.05 | 28.34 | 937,450 | -0.17(-0.58%) |
May 13, 2013 | 28.89 | 29.07 | 28.29 | 28.50 | 3,068,759 | -0.52(-1.81%) |
May 10, 2013 | 27.67 | 29.19 | 27.48 | 29.03 | 4,619,413 | +1.48(+5.36%) |
May 09, 2013 | 27.02 | 27.67 | 26.75 | 27.55 | 2,326,431 | +0.56(+2.09%) |
May 08, 2013 | 26.82 | 27.03 | 26.51 | 26.99 | 1,332,784 | +0.23(+0.87%) |
May 07, 2013 | 27.06 | 27.25 | 26.58 | 26.75 | 1,891,053 | -0.19(-0.72%) |
May 06, 2013 | 27.08 | 27.29 | 26.81 | 26.95 | 1,547,411 | -0.09(-0.32%) |
May 03, 2013 | 26.69 | 27.08 | 26.09 | 27.04 | 2,393,164 | +0.94(+3.61%) |
May 02, 2013 | 26.32 | 26.56 | 26.05 | 26.09 | 2,884,293 | -0.09(-0.33%) |
May 01, 2013 | 26.15 | 27.30 | 25.49 | 26.18 | 5,926,881 | -1.71(-6.13%) |
Apr 30, 2013 | 27.86 | 28.21 | 27.57 | 27.89 | 2,868,323 | +0.03(+0.10%) |
Apr 29, 2013 | 27.21 | 27.95 | 27.12 | 27.86 | 2,674,758 | +0.88(+3.28%) |
Apr 26, 2013 | 27.01 | 27.42 | 26.86 | 26.98 | 2,095,720 | -0.44(-1.59%) |
Apr 25, 2013 | 27.68 | 28.24 | 27.33 | 27.42 | 2,240,310 | -0.18(-0.67%) |
Apr 24, 2013 | 27.26 | 27.69 | 27.23 | 27.60 | 2,123,949 | +0.39(+1.43%) |
Apr 23, 2013 | 27.63 | 27.63 | 26.96 | 27.21 | 1,926,957 | -0.30(-1.09%) |
Apr 22, 2013 | 27.69 | 27.82 | 27.06 | 27.51 | 1,247,464 | -0.09(-0.32%) |
Apr 19, 2013 | 28.33 | 28.36 | 27.34 | 27.60 | 1,804,201 | -0.69(-2.44%) |
Apr 18, 2013 | 28.12 | 28.63 | 27.70 | 28.29 | 1,822,057 | +0.25(+0.90%) |
Apr 17, 2013 | 28.41 | 28.53 | 27.60 | 28.04 | 2,024,792 | -0.59(-2.07%) |
Apr 16, 2013 | 28.40 | 28.85 | 28.07 | 28.63 | 1,958,718 | +0.61(+2.18%) |
Apr 15, 2013 | 29.59 | 29.69 | 27.99 | 28.02 | 2,416,439 | -1.90(-6.36%) |
Apr 12, 2013 | 30.35 | 30.36 | 29.55 | 29.92 | 1,652,319 | -0.59(-1.94%) |
Apr 11, 2013 | 30.59 | 30.70 | 30.34 | 30.51 | 2,126,959 | +0.06(+0.19%) |
Apr 10, 2013 | 30.43 | 30.66 | 30.20 | 30.46 | 1,635,529 | +0.08(+0.26%) |
Apr 09, 2013 | 30.10 | 30.62 | 30.00 | 30.38 | 2,257,452 | +0.39(+1.30%) |
Apr 08, 2013 | 29.25 | 30.01 | 28.93 | 29.99 | 1,898,719 | +1.04(+3.59%) |
Apr 05, 2013 | 28.28 | 29.30 | 28.25 | 28.95 | 2,182,256 | +0.28(+0.98%) |
Apr 04, 2013 | 28.88 | 29.56 | 28.51 | 28.67 | 2,073,926 | -0.24(-0.84%) |
Apr 03, 2013 | 30.34 | 30.34 | 28.76 | 28.91 | 2,143,828 | -1.40(-4.62%) |
Apr 02, 2013 | 30.58 | 30.63 | 30.24 | 30.31 | 2,501,751 | -0.15(-0.48%) |
Apr 01, 2013 | 30.81 | 30.84 | 30.32 | 30.46 | 1,649,531 | -0.48(-1.54%) |
Mar 28, 2013 | 30.76 | 31.28 | 30.65 | 30.93 | 4,218,039 | +0.18(+0.60%) |
Mar 27, 2013 | 30.68 | 31.11 | 30.46 | 30.75 | 1,656,032 | -0.10(-0.32%) |
Mar 26, 2013 | 30.48 | 31.07 | 30.48 | 30.84 | 1,170,382 | +0.51(+1.70%) |
Mar 25, 2013 | 30.70 | 30.98 | 30.21 | 30.33 | 902,040 | -0.22(-0.73%) |
Mar 22, 2013 | 30.49 | 30.81 | 30.38 | 30.55 | 1,036,855 | +0.32(+1.06%) |
Mar 21, 2013 | 30.67 | 30.96 | 30.23 | 30.23 | 1,450,917 | -0.72(-2.32%) |
Mar 20, 2013 | 30.97 | 31.18 | 30.75 | 30.95 | 1,282,719 | +0.29(+0.95%) |
Mar 19, 2013 | 31.41 | 31.52 | 30.52 | 30.66 | 1,859,239 | -0.63(-2.02%) |
Mar 18, 2013 | 31.01 | 31.72 | 31.01 | 31.29 | 1,297,008 | -0.25(-0.80%) |
Mar 15, 2013 | 31.58 | 31.96 | 31.18 | 31.54 | 2,630,851 | -0.15(-0.46%) |
Mar 14, 2013 | 30.95 | 31.87 | 30.77 | 31.69 | 2,050,775 | +0.83(+2.68%) |
Mar 13, 2013 | 30.58 | 30.97 | 30.40 | 30.86 | 1,324,703 | +0.35(+1.15%) |
Mar 12, 2013 | 30.54 | 30.81 | 30.32 | 30.51 | 1,842,767 | +0.03(+0.10%) |
Mar 11, 2013 | 30.38 | 30.99 | 30.27 | 30.49 | 2,359,050 | +0.14(+0.45%) |
Mar 08, 2013 | 29.88 | 30.71 | 29.75 | 30.35 | 3,255,833 | +0.59(+1.99%) |
Mar 07, 2013 | 29.04 | 29.90 | 28.89 | 29.76 | 2,296,164 | +0.79(+2.72%) |
Mar 06, 2013 | 29.22 | 29.38 | 28.62 | 28.97 | 2,490,485 | -0.17(-0.60%) |
Mar 05, 2013 | 28.87 | 29.25 | 28.64 | 29.14 | 1,504,290 | +0.51(+1.76%) |
Mar 04, 2013 | 28.94 | 29.09 | 28.08 | 28.64 | 2,540,001 | -0.35(-1.21%) |