Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.84 | 28.12 | 27.60 | 27.62 | 793,504 | -0.22(-0.78%) |
May 30, 2013 | 28.44 | 28.77 | 27.71 | 27.84 | 926,770 | -0.57(-2.02%) |
May 29, 2013 | 29.27 | 29.55 | 27.99 | 28.41 | 1,364,941 | -1.02(-3.47%) |
May 28, 2013 | 29.80 | 30.28 | 29.34 | 29.44 | 1,068,090 | -0.36(-1.20%) |
May 24, 2013 | 30.37 | 30.43 | 29.23 | 29.80 | 897,468 | -0.67(-2.21%) |
May 23, 2013 | 30.74 | 30.95 | 30.32 | 30.47 | 1,531,307 | -0.42(-1.36%) |
May 22, 2013 | 31.96 | 32.24 | 30.73 | 30.89 | 616,575 | -1.10(-3.43%) |
May 21, 2013 | 31.65 | 32.14 | 31.65 | 31.99 | 496,125 | +0.43(+1.37%) |
May 20, 2013 | 31.82 | 31.97 | 31.36 | 31.56 | 736,783 | -0.35(-1.11%) |
May 17, 2013 | 31.59 | 31.91 | 31.33 | 31.91 | 797,926 | +0.31(+0.98%) |
May 16, 2013 | 31.14 | 31.62 | 30.97 | 31.60 | 990,421 | +0.32(+1.03%) |
May 15, 2013 | 30.79 | 31.28 | 30.64 | 31.28 | 908,142 | +0.83(+2.72%) |
May 13, 2013 | 30.30 | 30.48 | 30.12 | 30.45 | 414,555 | +0.18(+0.59%) |
May 10, 2013 | 30.63 | 30.83 | 30.12 | 30.27 | 875,560 | -0.31(-1.00%) |
May 09, 2013 | 31.09 | 31.09 | 30.52 | 30.58 | 465,851 | -0.56(-1.81%) |
May 08, 2013 | 30.95 | 31.24 | 30.87 | 31.14 | 751,347 | +0.05(+0.17%) |
May 07, 2013 | 30.54 | 31.19 | 30.54 | 31.09 | 421,219 | +0.47(+1.55%) |
May 06, 2013 | 30.41 | 30.73 | 30.41 | 30.61 | 339,963 | +0.20(+0.66%) |
May 03, 2013 | 30.05 | 30.62 | 29.89 | 30.41 | 533,921 | +0.52(+1.75%) |
May 02, 2013 | 29.61 | 29.97 | 29.48 | 29.89 | 578,416 | +0.47(+1.59%) |
May 01, 2013 | 29.82 | 32.15 | 29.29 | 29.42 | 647,703 | -0.37(-1.26%) |
Apr 30, 2013 | 29.79 | 29.95 | 29.54 | 29.80 | 635,015 | +0.07(+0.25%) |
Apr 29, 2013 | 29.53 | 29.77 | 29.35 | 29.72 | 254,746 | +0.36(+1.22%) |
Apr 26, 2013 | 29.44 | 29.55 | 29.24 | 29.36 | 466,540 | -0.19(-0.64%) |
Apr 25, 2013 | 29.38 | 29.83 | 29.16 | 29.55 | 444,641 | +0.31(+1.06%) |
Apr 24, 2013 | 29.08 | 29.29 | 28.93 | 29.24 | 368,341 | +0.23(+0.78%) |
Apr 23, 2013 | 28.91 | 29.12 | 28.81 | 29.02 | 428,297 | +0.32(+1.10%) |
Apr 22, 2013 | 28.84 | 28.84 | 28.31 | 28.70 | 564,761 | -0.04(-0.15%) |
Apr 19, 2013 | 28.09 | 28.76 | 28.04 | 28.74 | 831,879 | +0.67(+2.38%) |
Apr 18, 2013 | 27.96 | 28.20 | 27.67 | 28.07 | 650,619 | +0.28(+1.00%) |
Apr 17, 2013 | 28.06 | 28.09 | 27.51 | 27.79 | 708,352 | -0.32(-1.12%) |
Apr 16, 2013 | 28.00 | 28.41 | 27.91 | 28.11 | 500,300 | +0.23(+0.83%) |
Apr 15, 2013 | 28.50 | 28.60 | 27.75 | 27.88 | 692,198 | -0.75(-2.63%) |
Apr 12, 2013 | 28.44 | 28.63 | 28.25 | 28.63 | 685,059 | +0.16(+0.56%) |
Apr 11, 2013 | 28.37 | 28.60 | 28.19 | 28.47 | 383,651 | +0.14(+0.48%) |
Apr 10, 2013 | 28.09 | 28.46 | 28.09 | 28.34 | 508,215 | +0.18(+0.66%) |
Apr 09, 2013 | 27.98 | 28.34 | 27.85 | 28.15 | 677,624 | +0.15(+0.55%) |
Apr 08, 2013 | 27.74 | 28.03 | 27.48 | 28.00 | 560,573 | +0.33(+1.20%) |
Apr 05, 2013 | 27.49 | 27.88 | 27.45 | 27.67 | 589,411 | -0.03(-0.10%) |
Apr 04, 2013 | 27.54 | 27.92 | 27.45 | 27.69 | 658,138 | +0.24(+0.88%) |
Apr 03, 2013 | 27.67 | 27.70 | 27.39 | 27.45 | 375,125 | -0.11(-0.38%) |
Apr 02, 2013 | 27.68 | 27.87 | 27.48 | 27.56 | 350,064 | -0.04(-0.13%) |
Apr 01, 2013 | 27.45 | 27.67 | 27.32 | 27.59 | 590,340 | +0.16(+0.60%) |
Mar 28, 2013 | 27.48 | 27.69 | 27.23 | 27.43 | 566,602 | +0.07(+0.27%) |
Mar 27, 2013 | 27.38 | 27.42 | 27.15 | 27.36 | 435,981 | +0.14(+0.50%) |
Mar 26, 2013 | 26.95 | 27.22 | 26.86 | 27.22 | 359,350 | +0.01(+0.04%) |
Mar 25, 2013 | 27.26 | 27.53 | 27.10 | 27.21 | 637,649 | +0.13(+0.47%) |
Mar 22, 2013 | 27.24 | 27.37 | 27.02 | 27.08 | 660,863 | -0.11(-0.39%) |
Mar 21, 2013 | 27.09 | 27.48 | 27.03 | 27.19 | 1,132,118 | +0.02(+0.08%) |
Mar 20, 2013 | 27.10 | 27.22 | 27.01 | 27.17 | 895,819 | +0.16(+0.59%) |
Mar 19, 2013 | 26.98 | 27.11 | 26.90 | 27.01 | 645,957 | +0.02(+0.06%) |
Mar 18, 2013 | 26.80 | 27.06 | 26.80 | 26.99 | 567,664 | -0.06(-0.21%) |
Mar 15, 2013 | 26.96 | 27.19 | 26.33 | 27.05 | 1,589,487 | +0.56(+2.13%) |
Mar 14, 2013 | 26.33 | 26.69 | 26.23 | 26.49 | 693,414 | +0.27(+1.03%) |
Mar 13, 2013 | 26.03 | 26.24 | 25.93 | 26.22 | 340,836 | +0.13(+0.48%) |
Mar 12, 2013 | 26.12 | 26.18 | 25.94 | 26.09 | 324,207 | +0.03(+0.10%) |
Mar 11, 2013 | 26.12 | 26.18 | 25.93 | 26.06 | 357,388 | -0.06(-0.22%) |
Mar 08, 2013 | 26.34 | 26.35 | 26.04 | 26.12 | 344,194 | -0.02(-0.06%) |
Mar 07, 2013 | 25.98 | 26.21 | 25.95 | 26.14 | 395,581 | +0.25(+0.98%) |
Mar 06, 2013 | 25.90 | 26.03 | 25.73 | 25.89 | 467,363 | +0.11(+0.43%) |
Mar 05, 2013 | 25.73 | 25.85 | 25.52 | 25.77 | 240,098 | +0.22(+0.87%) |
Mar 04, 2013 | 25.59 | 25.70 | 25.42 | 25.55 | 375,252 | -0.07(-0.29%) |
Mar 01, 2013 | 25.63 | 25.79 | 25.51 | 25.63 | 434,218 | -0.08(-0.33%) |
Feb 28, 2013 | 25.50 | 25.99 | 25.49 | 25.71 | 929,275 | +0.17(+0.66%) |
Feb 27, 2013 | 25.54 | 26.45 | 25.50 | 25.54 | 802,159 | +0.73(+2.93%) |
Feb 26, 2013 | 24.85 | 24.91 | 24.59 | 24.82 | 434,178 | -0.16(-0.63%) |
Feb 22, 2013 | 25.05 | 25.06 | 24.89 | 24.97 | 384,903 | +0.09(+0.38%) |
Feb 21, 2013 | 25.11 | 25.30 | 24.77 | 24.88 | 430,463 | -0.12(-0.48%) |
Feb 20, 2013 | 25.49 | 25.51 | 24.98 | 25.00 | 383,655 | -0.31(-1.23%) |
Feb 19, 2013 | 25.15 | 25.31 | 25.03 | 25.31 | 664,595 | +0.17(+0.69%) |
Feb 15, 2013 | 24.96 | 25.15 | 24.74 | 25.14 | 951,373 | +0.20(+0.78%) |
Feb 14, 2013 | 25.01 | 25.14 | 24.90 | 24.94 | 270,623 | -0.06(-0.25%) |
Feb 13, 2013 | 24.84 | 25.19 | 24.84 | 25.01 | 583,963 | +0.11(+0.42%) |
Feb 12, 2013 | 24.78 | 24.90 | 24.64 | 24.90 | 370,893 | +0.21(+0.83%) |
Feb 11, 2013 | 24.73 | 24.82 | 24.67 | 24.69 | 228,887 | -0.04(-0.17%) |
Feb 08, 2013 | 24.82 | 24.87 | 24.66 | 24.74 | 301,481 | -0.01(-0.04%) |
Feb 07, 2013 | 24.92 | 24.92 | 24.67 | 24.75 | 354,840 | -0.12(-0.49%) |
Feb 06, 2013 | 24.90 | 25.04 | 24.72 | 24.87 | 441,700 | -0.13(-0.53%) |
Feb 04, 2013 | 24.85 | 25.08 | 24.84 | 25.00 | 509,845 | -0.02(-0.08%) |
Feb 01, 2013 | 24.81 | 25.13 | 24.77 | 25.02 | 913,998 | +0.33(+1.32%) |
Jan 31, 2013 | 24.63 | 24.79 | 24.51 | 24.69 | 631,177 | +0.10(+0.41%) |
Jan 30, 2013 | 24.74 | 24.87 | 24.43 | 24.59 | 573,302 | -0.26(-1.06%) |
Jan 29, 2013 | 24.94 | 24.96 | 24.76 | 24.86 | 544,715 | -0.12(-0.49%) |
Jan 28, 2013 | 24.93 | 25.03 | 24.75 | 24.98 | 403,232 | +0.02(+0.06%) |
Jan 25, 2013 | 25.16 | 25.20 | 24.81 | 24.96 | 480,265 | -0.15(-0.59%) |
Jan 24, 2013 | 25.23 | 25.28 | 24.92 | 25.11 | 494,195 | -0.04(-0.17%) |
Jan 23, 2013 | 25.16 | 25.26 | 25.00 | 25.15 | 581,059 | +0.02(+0.08%) |
Jan 22, 2013 | 24.97 | 25.15 | 24.85 | 25.13 | 763,111 | +0.22(+0.89%) |
Jan 18, 2013 | 24.71 | 24.92 | 24.52 | 24.91 | 768,132 | +0.28(+1.13%) |
Jan 17, 2013 | 24.28 | 24.89 | 24.24 | 24.63 | 1,231,730 | +0.36(+1.48%) |
Jan 16, 2013 | 24.27 | 24.41 | 24.20 | 24.27 | 1,069,020 | +0.01(+0.02%) |
Jan 15, 2013 | 24.21 | 24.37 | 24.14 | 24.27 | 779,844 | -0.05(-0.19%) |
Jan 14, 2013 | 24.33 | 24.59 | 24.17 | 24.32 | 581,822 | +0.07(+0.28%) |
Jan 11, 2013 | 24.30 | 24.32 | 24.08 | 24.25 | 687,410 | +0.02(+0.09%) |
Jan 10, 2013 | 24.22 | 24.43 | 24.19 | 24.23 | 629,423 | +0.01(+0.04%) |
Jan 09, 2013 | 24.33 | 24.38 | 24.18 | 24.21 | 639,636 | +0.01(+0.04%) |
Jan 08, 2013 | 24.40 | 24.40 | 24.11 | 24.20 | 340,177 | -0.04(-0.15%) |
Jan 07, 2013 | 24.25 | 24.49 | 24.14 | 24.24 | 551,415 | -0.18(-0.73%) |
Jan 04, 2013 | 24.48 | 24.50 | 24.21 | 24.42 | 816,370 | +0.08(+0.35%) |
Jan 03, 2013 | 24.43 | 24.75 | 24.24 | 24.34 | 680,782 | -0.04(-0.15%) |
Jan 02, 2013 | 24.39 | 24.47 | 24.20 | 24.37 | 691,122 | +0.07(+0.30%) |
Dec 31, 2012 | 23.85 | 24.37 | 23.71 | 24.30 | 698,556 | +0.31(+1.30%) |
Dec 28, 2012 | 24.26 | 24.37 | 23.96 | 23.99 | 358,164 | -0.41(-1.68%) |
Dec 27, 2012 | 24.16 | 24.45 | 23.80 | 24.40 | 426,377 | +0.01(+0.02%) |
Dec 26, 2012 | 24.54 | 24.64 | 24.31 | 24.39 | 311,451 | -0.08(-0.34%) |
Dec 24, 2012 | 24.46 | 24.59 | 24.25 | 24.48 | 210,283 | -0.08(-0.34%) |
Dec 21, 2012 | 24.33 | 24.59 | 24.20 | 24.56 | 1,922,822 | +0.16(+0.67%) |
Dec 20, 2012 | 24.32 | 24.58 | 24.26 | 24.40 | 338,674 | +0.06(+0.26%) |
Dec 19, 2012 | 24.28 | 24.42 | 24.17 | 24.34 | 563,233 | +0.12(+0.50%) |
Dec 18, 2012 | 24.06 | 24.29 | 24.03 | 24.21 | 286,957 | +0.17(+0.70%) |
Dec 17, 2012 | 23.95 | 24.08 | 23.88 | 24.05 | 506,791 | +0.11(+0.44%) |
Dec 14, 2012 | 23.87 | 24.03 | 23.53 | 23.94 | 619,561 | +0.13(+0.55%) |
Dec 13, 2012 | 23.92 | 23.96 | 23.68 | 23.81 | 305,411 | -0.06(-0.24%) |
Dec 12, 2012 | 24.07 | 24.10 | 23.80 | 23.87 | 427,491 | -0.17(-0.72%) |
Dec 11, 2012 | 24.31 | 24.32 | 23.92 | 24.04 | 755,516 | -0.20(-0.83%) |
Dec 10, 2012 | 24.52 | 24.61 | 24.18 | 24.24 | 403,291 | -0.20(-0.80%) |
Dec 07, 2012 | 24.28 | 24.59 | 24.10 | 24.44 | 391,623 | +0.20(+0.83%) |
Dec 06, 2012 | 24.14 | 24.31 | 23.98 | 24.24 | 197,230 | +0.06(+0.26%) |
Dec 05, 2012 | 24.27 | 24.30 | 23.98 | 24.17 | 241,599 | -0.07(-0.30%) |
Dec 04, 2012 | 24.04 | 24.41 | 24.00 | 24.25 | 511,788 | +0.35(+1.46%) |
Nov 30, 2012 | 23.91 | 24.11 | 23.63 | 23.90 | 466,617 | +0.06(+0.27%) |
Nov 29, 2012 | 23.70 | 23.87 | 23.54 | 23.84 | 398,947 | +0.31(+1.32%) |
Nov 28, 2012 | 23.31 | 23.67 | 23.16 | 23.52 | 462,316 | +0.21(+0.88%) |
Nov 27, 2012 | 23.61 | 23.69 | 23.29 | 23.32 | 251,148 | -0.25(-1.07%) |
Nov 26, 2012 | 23.72 | 24.00 | 23.42 | 23.57 | 792,924 | -0.15(-0.64%) |
Nov 23, 2012 | 23.67 | 23.84 | 23.54 | 23.72 | 147,691 | +0.17(+0.74%) |
Nov 21, 2012 | 23.61 | 23.62 | 23.34 | 23.55 | 338,543 | +0.02(+0.09%) |
Nov 20, 2012 | 23.22 | 23.57 | 22.92 | 23.53 | 428,755 | +0.26(+1.11%) |
Nov 19, 2012 | 23.05 | 23.36 | 22.96 | 23.27 | 334,471 | +0.35(+1.54%) |
Nov 16, 2012 | 22.68 | 23.01 | 22.37 | 22.92 | 1,011,509 | +0.21(+0.93%) |
Nov 15, 2012 | 22.71 | 22.97 | 22.40 | 22.71 | 378,907 | -0.07(-0.30%) |
Nov 14, 2012 | 23.32 | 23.51 | 22.67 | 22.78 | 501,207 | -0.20(-0.85%) |
Nov 13, 2012 | 22.95 | 23.17 | 22.80 | 22.97 | 163,225 | -0.09(-0.41%) |