Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.00 | 27.44 | 26.93 | 26.93 | 9,655,493 | -0.14(-0.52%) |
May 30, 2013 | 27.25 | 27.57 | 27.07 | 27.07 | 7,419,918 | -0.08(-0.29%) |
May 29, 2013 | 27.40 | 27.40 | 26.81 | 27.15 | 10,691,535 | -0.39(-1.40%) |
May 28, 2013 | 27.84 | 27.94 | 27.45 | 27.54 | 6,789,337 | -0.19(-0.69%) |
May 24, 2013 | 27.85 | 27.89 | 27.62 | 27.73 | 5,729,453 | -0.20(-0.70%) |
May 23, 2013 | 27.96 | 28.06 | 27.61 | 27.92 | 8,260,287 | -0.15(-0.52%) |
May 22, 2013 | 28.48 | 28.75 | 27.95 | 28.07 | 7,746,455 | -0.42(-1.46%) |
May 21, 2013 | 28.42 | 28.57 | 28.29 | 28.49 | 5,110,842 | +0.02(+0.09%) |
May 20, 2013 | 28.54 | 28.63 | 28.37 | 28.46 | 5,187,005 | -0.12(-0.43%) |
May 17, 2013 | 28.49 | 28.59 | 28.29 | 28.59 | 5,512,298 | +0.18(+0.65%) |
May 16, 2013 | 28.58 | 28.64 | 28.38 | 28.40 | 4,399,065 | -0.22(-0.77%) |
May 15, 2013 | 28.37 | 28.86 | 28.29 | 28.62 | 5,235,523 | +0.50(+1.79%) |
May 13, 2013 | 28.19 | 28.26 | 27.99 | 28.12 | 5,153,838 | -0.16(-0.56%) |
May 10, 2013 | 28.37 | 28.41 | 28.10 | 28.28 | 6,051,724 | -0.07(-0.26%) |
May 09, 2013 | 28.77 | 28.86 | 28.25 | 28.35 | 5,970,860 | -0.44(-1.51%) |
May 08, 2013 | 29.00 | 29.01 | 28.77 | 28.79 | 3,457,066 | -0.21(-0.72%) |
May 07, 2013 | 28.84 | 29.00 | 28.72 | 29.00 | 5,664,030 | +0.31(+1.09%) |
May 06, 2013 | 28.99 | 29.05 | 28.68 | 28.68 | 4,488,369 | -0.31(-1.06%) |
May 03, 2013 | 29.08 | 29.10 | 28.95 | 28.99 | 5,119,874 | +0.02(+0.06%) |
May 02, 2013 | 29.17 | 29.22 | 28.84 | 28.97 | 7,340,735 | -0.06(-0.22%) |
May 01, 2013 | 29.31 | 29.32 | 28.99 | 29.04 | 5,840,444 | -0.24(-0.81%) |
Apr 30, 2013 | 29.19 | 29.28 | 29.11 | 29.27 | 6,550,054 | +0.05(+0.19%) |
Apr 29, 2013 | 29.19 | 29.28 | 29.08 | 29.22 | 18,804,866 | +0.12(+0.40%) |
Apr 26, 2013 | 29.19 | 29.19 | 29.06 | 29.10 | 17,773,116 | -0.08(-0.29%) |
Apr 25, 2013 | 29.14 | 29.25 | 28.95 | 29.19 | 18,301,668 | +0.04(+0.12%) |
Apr 24, 2013 | 29.10 | 29.28 | 28.64 | 29.15 | 11,538,677 | -0.38(-1.27%) |
Apr 23, 2013 | 29.45 | 29.58 | 29.35 | 29.53 | 5,266,219 | +0.11(+0.37%) |
Apr 22, 2013 | 29.42 | 29.50 | 29.27 | 29.42 | 4,521,453 | -0.02(-0.08%) |
Apr 19, 2013 | 29.13 | 29.44 | 29.07 | 29.44 | 6,220,848 | +0.39(+1.34%) |
Apr 18, 2013 | 29.13 | 29.25 | 28.93 | 29.05 | 5,657,023 | -0.05(-0.19%) |
Apr 17, 2013 | 29.14 | 29.25 | 28.96 | 29.11 | 6,795,644 | -0.10(-0.35%) |
Apr 16, 2013 | 28.88 | 29.25 | 28.64 | 29.21 | 7,047,451 | +0.47(+1.63%) |
Apr 15, 2013 | 28.96 | 29.19 | 28.74 | 28.74 | 7,175,468 | -0.32(-1.09%) |
Apr 12, 2013 | 28.85 | 29.07 | 28.79 | 29.06 | 4,843,866 | +0.16(+0.55%) |
Apr 11, 2013 | 28.84 | 28.95 | 28.76 | 28.90 | 3,765,004 | +0.10(+0.36%) |
Apr 10, 2013 | 28.79 | 28.91 | 28.71 | 28.80 | 5,461,292 | +0.09(+0.30%) |
Apr 09, 2013 | 28.83 | 28.87 | 28.62 | 28.71 | 5,567,380 | -0.11(-0.38%) |
Apr 08, 2013 | 28.56 | 28.82 | 28.43 | 28.82 | 4,368,152 | +0.18(+0.64%) |
Apr 05, 2013 | 28.58 | 28.67 | 28.41 | 28.64 | 6,330,455 | -0.02(-0.08%) |
Apr 04, 2013 | 28.37 | 28.71 | 28.36 | 28.67 | 7,757,852 | +0.33(+1.16%) |
Apr 03, 2013 | 28.42 | 28.47 | 28.27 | 28.34 | 5,805,511 | -0.08(-0.28%) |
Apr 02, 2013 | 28.40 | 28.47 | 28.33 | 28.42 | 5,641,706 | +0.05(+0.17%) |
Apr 01, 2013 | 28.43 | 28.43 | 28.27 | 28.37 | 3,531,243 | -0.11(-0.38%) |
Mar 28, 2013 | 28.16 | 28.50 | 28.13 | 28.48 | 6,741,320 | +0.34(+1.21%) |
Mar 27, 2013 | 27.91 | 28.19 | 27.85 | 28.14 | 6,072,740 | +0.13(+0.48%) |
Mar 26, 2013 | 27.76 | 28.03 | 27.73 | 28.00 | 5,360,588 | +0.31(+1.12%) |
Mar 25, 2013 | 27.77 | 27.88 | 27.63 | 27.69 | 5,786,405 | -0.02(-0.07%) |
Mar 22, 2013 | 27.55 | 27.76 | 27.49 | 27.71 | 4,504,415 | +0.14(+0.51%) |
Mar 21, 2013 | 27.76 | 27.80 | 27.57 | 27.57 | 4,297,741 | -0.22(-0.79%) |
Mar 20, 2013 | 27.68 | 27.81 | 27.57 | 27.79 | 4,236,129 | +0.19(+0.70%) |
Mar 19, 2013 | 27.57 | 27.64 | 27.44 | 27.60 | 3,556,260 | +0.10(+0.35%) |
Mar 18, 2013 | 27.54 | 27.63 | 27.44 | 27.50 | 5,033,797 | -0.13(-0.46%) |
Mar 15, 2013 | 27.43 | 27.65 | 27.26 | 27.63 | 8,333,768 | +0.09(+0.33%) |
Mar 14, 2013 | 27.47 | 27.56 | 27.39 | 27.54 | 4,680,858 | +0.05(+0.18%) |
Mar 13, 2013 | 27.45 | 27.50 | 27.36 | 27.49 | 3,097,940 | +0.05(+0.20%) |
Mar 12, 2013 | 27.50 | 27.51 | 27.33 | 27.43 | 3,759,113 | -0.07(-0.24%) |
Mar 11, 2013 | 27.45 | 27.50 | 27.39 | 27.50 | 3,947,048 | -0.01(-0.02%) |
Mar 08, 2013 | 27.55 | 27.57 | 27.28 | 27.51 | 6,433,930 | -0.04(-0.15%) |
Mar 07, 2013 | 27.60 | 27.72 | 27.52 | 27.55 | 6,856,408 | -0.05(-0.20%) |
Mar 06, 2013 | 27.64 | 27.70 | 27.48 | 27.60 | 5,798,809 | +0.07(+0.26%) |
Mar 05, 2013 | 27.35 | 27.58 | 27.29 | 27.53 | 5,327,629 | +0.20(+0.73%) |
Mar 04, 2013 | 27.12 | 27.34 | 27.04 | 27.33 | 5,621,562 | +0.12(+0.45%) |