Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.32 | 27.33 | 26.85 | 26.91 | 33,151,040 | -0.55(-1.99%) |
May 30, 2013 | 27.36 | 27.64 | 27.36 | 27.45 | 19,845,344 | +0.12(+0.44%) |
May 29, 2013 | 27.40 | 27.44 | 27.18 | 27.33 | 16,210,296 | -0.43(-1.56%) |
May 28, 2013 | 27.89 | 27.99 | 27.74 | 27.77 | 23,343,612 | +0.45(+1.64%) |
May 24, 2013 | 27.35 | 27.35 | 27.11 | 27.32 | 19,363,110 | -0.46(-1.67%) |
May 23, 2013 | 27.35 | 27.83 | 27.13 | 27.78 | 38,485,120 | -0.27(-0.96%) |
May 22, 2013 | 28.36 | 28.64 | 27.90 | 28.05 | 22,522,034 | -0.43(-1.52%) |
May 21, 2013 | 28.36 | 28.59 | 28.25 | 28.48 | 14,166,602 | -0.19(-0.65%) |
May 20, 2013 | 28.49 | 28.68 | 28.49 | 28.67 | 15,951,431 | +0.34(+1.21%) |
May 17, 2013 | 28.25 | 28.36 | 28.21 | 28.33 | 12,415,399 | +0.28(+0.99%) |
May 16, 2013 | 28.12 | 28.21 | 28.01 | 28.05 | 12,401,732 | -0.16(-0.56%) |
May 15, 2013 | 28.13 | 28.28 | 28.09 | 28.21 | 15,245,049 | +0.02(+0.05%) |
May 13, 2013 | 28.26 | 28.27 | 28.14 | 28.19 | 17,357,666 | -0.52(-1.80%) |
May 10, 2013 | 28.77 | 28.77 | 28.57 | 28.71 | 15,169,593 | +0.15(+0.52%) |
May 09, 2013 | 28.65 | 28.70 | 28.43 | 28.56 | 24,659,770 | -0.30(-1.04%) |
May 08, 2013 | 28.68 | 28.89 | 28.64 | 28.86 | 18,839,090 | +0.23(+0.81%) |
May 07, 2013 | 28.58 | 28.68 | 28.49 | 28.62 | 11,316,194 | +0.31(+1.10%) |
May 06, 2013 | 28.20 | 28.35 | 28.17 | 28.31 | 11,936,766 | +0.13(+0.48%) |
May 03, 2013 | 28.09 | 28.41 | 27.93 | 28.18 | 16,064,230 | +0.25(+0.88%) |
May 02, 2013 | 27.79 | 27.96 | 27.73 | 27.93 | 12,075,871 | +0.15(+0.52%) |
May 01, 2013 | 28.10 | 28.10 | 27.71 | 27.78 | 18,830,610 | -0.41(-1.47%) |
Apr 30, 2013 | 27.98 | 28.22 | 27.86 | 28.20 | 15,793,697 | +0.24(+0.86%) |
Apr 29, 2013 | 27.71 | 28.03 | 27.63 | 27.96 | 20,949,206 | +0.36(+1.30%) |
Apr 26, 2013 | 27.67 | 27.68 | 27.41 | 27.60 | 14,879,574 | -0.08(-0.30%) |
Apr 25, 2013 | 27.54 | 27.84 | 27.50 | 27.68 | 23,700,816 | +0.43(+1.56%) |
Apr 24, 2013 | 26.94 | 27.37 | 26.92 | 27.26 | 24,832,986 | +0.34(+1.28%) |
Apr 23, 2013 | 26.68 | 27.02 | 26.64 | 26.91 | 19,524,178 | -0.15(-0.55%) |
Apr 22, 2013 | 27.02 | 27.07 | 26.83 | 27.06 | 13,340,691 | +0.13(+0.47%) |
Apr 19, 2013 | 26.87 | 27.04 | 26.77 | 26.94 | 31,362,790 | +0.84(+3.21%) |
Apr 18, 2013 | 26.27 | 26.29 | 25.96 | 26.10 | 14,930,587 | +0.07(+0.29%) |
Apr 17, 2013 | 26.14 | 26.18 | 25.78 | 26.02 | 37,179,676 | -0.55(-2.05%) |
Apr 16, 2013 | 26.54 | 26.60 | 26.35 | 26.57 | 17,154,970 | +0.48(+1.83%) |
Apr 15, 2013 | 26.45 | 26.49 | 26.09 | 26.09 | 30,216,894 | -0.81(-3.00%) |
Apr 12, 2013 | 26.93 | 26.96 | 26.64 | 26.90 | 15,925,779 | -0.20(-0.74%) |
Apr 11, 2013 | 27.14 | 27.24 | 27.04 | 27.10 | 10,714,203 | -0.11(-0.41%) |
Apr 10, 2013 | 27.15 | 27.38 | 27.12 | 27.21 | 15,473,625 | +0.13(+0.50%) |
Apr 09, 2013 | 26.87 | 27.26 | 26.77 | 27.08 | 31,858,002 | +0.46(+1.71%) |
Apr 08, 2013 | 26.54 | 26.73 | 26.38 | 26.62 | 17,279,706 | -0.01(-0.03%) |
Apr 05, 2013 | 26.16 | 26.70 | 26.05 | 26.63 | 39,009,372 | -0.25(-0.92%) |
Apr 04, 2013 | 26.83 | 26.89 | 26.59 | 26.88 | 22,309,138 | +0.07(+0.28%) |
Apr 03, 2013 | 27.17 | 27.23 | 26.72 | 26.80 | 23,332,962 | -0.46(-1.69%) |
Apr 02, 2013 | 27.39 | 27.44 | 27.21 | 27.26 | 17,206,330 | +0.00(+0.01%) |
Apr 01, 2013 | 27.53 | 27.55 | 27.14 | 27.26 | 17,676,276 | -0.34(-1.22%) |
Mar 28, 2013 | 27.47 | 27.65 | 27.39 | 27.59 | 15,613,197 | -0.31(-1.12%) |
Mar 27, 2013 | 27.76 | 27.91 | 27.59 | 27.91 | 18,370,688 | +0.03(+0.11%) |
Mar 26, 2013 | 27.67 | 27.94 | 27.67 | 27.88 | 16,446,710 | +0.37(+1.33%) |
Mar 25, 2013 | 27.68 | 27.82 | 27.38 | 27.51 | 19,185,222 | -0.09(-0.32%) |
Mar 22, 2013 | 27.53 | 27.67 | 27.50 | 27.60 | 13,744,308 | +0.07(+0.27%) |
Mar 21, 2013 | 27.59 | 27.74 | 27.45 | 27.53 | 19,221,012 | -0.31(-1.10%) |
Mar 20, 2013 | 27.82 | 27.95 | 27.68 | 27.83 | 29,721,222 | +0.68(+2.50%) |
Mar 19, 2013 | 27.18 | 27.26 | 26.86 | 27.15 | 26,022,478 | -0.34(-1.22%) |
Mar 18, 2013 | 27.52 | 27.61 | 27.39 | 27.49 | 22,168,602 | -0.49(-1.74%) |
Mar 15, 2013 | 27.85 | 28.08 | 27.80 | 27.97 | 23,812,206 | -0.24(-0.85%) |
Mar 14, 2013 | 28.10 | 28.30 | 28.10 | 28.21 | 20,186,222 | +0.31(+1.13%) |
Mar 13, 2013 | 28.02 | 28.04 | 27.85 | 27.90 | 33,052,688 | -0.48(-1.69%) |
Mar 12, 2013 | 28.65 | 28.65 | 28.26 | 28.38 | 32,670,916 | -0.49(-1.68%) |
Mar 11, 2013 | 28.97 | 29.10 | 28.81 | 28.86 | 30,488,182 | -0.34(-1.15%) |
Mar 08, 2013 | 29.33 | 29.33 | 29.07 | 29.20 | 17,432,272 | +0.38(+1.32%) |
Mar 07, 2013 | 28.75 | 28.85 | 28.65 | 28.82 | 10,438,332 | +0.05(+0.18%) |
Mar 06, 2013 | 28.56 | 28.84 | 28.64 | 28.77 | 17,590,768 | +0.21(+0.73%) |
Mar 05, 2013 | 28.42 | 28.67 | 28.41 | 28.56 | 18,453,780 | +0.22(+0.76%) |
Mar 04, 2013 | 28.23 | 28.35 | 28.11 | 28.34 | 25,114,270 | -0.50(-1.74%) |