Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.03 | 28.32 | 27.79 | 27.82 | 787,938 | -0.22(-0.78%) |
May 30, 2013 | 28.64 | 28.98 | 27.91 | 28.04 | 920,269 | -0.58(-2.02%) |
May 29, 2013 | 29.48 | 29.76 | 28.19 | 28.62 | 1,355,367 | -1.03(-3.47%) |
May 28, 2013 | 30.01 | 30.49 | 29.55 | 29.65 | 1,060,598 | -0.36(-1.20%) |
May 24, 2013 | 30.58 | 30.65 | 29.43 | 30.01 | 891,172 | -0.68(-2.21%) |
May 23, 2013 | 30.96 | 31.17 | 30.54 | 30.69 | 1,520,566 | -0.42(-1.36%) |
May 22, 2013 | 32.19 | 32.47 | 30.95 | 31.11 | 612,250 | -1.10(-3.43%) |
May 21, 2013 | 31.87 | 32.37 | 31.87 | 32.21 | 492,645 | +0.44(+1.37%) |
May 20, 2013 | 32.05 | 32.19 | 31.58 | 31.78 | 731,615 | -0.36(-1.11%) |
May 17, 2013 | 31.81 | 32.14 | 31.56 | 32.13 | 792,329 | +0.31(+0.98%) |
May 16, 2013 | 31.36 | 31.84 | 31.19 | 31.82 | 983,474 | +0.32(+1.03%) |
May 15, 2013 | 31.00 | 31.50 | 30.86 | 31.50 | 901,771 | +0.83(+2.72%) |
May 13, 2013 | 30.51 | 30.70 | 30.33 | 30.66 | 411,647 | +0.18(+0.59%) |
May 10, 2013 | 30.84 | 31.05 | 30.33 | 30.48 | 869,418 | -0.31(-1.00%) |
May 09, 2013 | 31.31 | 31.31 | 30.74 | 30.79 | 462,583 | -0.57(-1.81%) |
May 08, 2013 | 31.17 | 31.46 | 31.09 | 31.36 | 746,077 | +0.05(+0.17%) |
May 07, 2013 | 30.76 | 31.41 | 30.76 | 31.31 | 418,265 | +0.48(+1.55%) |
May 06, 2013 | 30.63 | 30.95 | 30.63 | 30.83 | 337,578 | +0.20(+0.66%) |
May 03, 2013 | 30.27 | 30.84 | 30.10 | 30.63 | 530,176 | +0.53(+1.75%) |
May 02, 2013 | 29.82 | 30.19 | 29.69 | 30.10 | 574,359 | +0.47(+1.59%) |
May 01, 2013 | 30.03 | 32.37 | 29.50 | 29.63 | 643,159 | -0.38(-1.26%) |
Apr 30, 2013 | 30.00 | 30.16 | 29.75 | 30.01 | 630,561 | +0.07(+0.25%) |
Apr 29, 2013 | 29.74 | 29.98 | 29.56 | 29.93 | 252,959 | +0.36(+1.22%) |
Apr 26, 2013 | 29.65 | 29.76 | 29.44 | 29.57 | 463,267 | -0.19(-0.64%) |
Apr 25, 2013 | 29.59 | 30.04 | 29.37 | 29.76 | 441,522 | +0.31(+1.06%) |
Apr 24, 2013 | 29.29 | 29.50 | 29.14 | 29.45 | 365,757 | +0.23(+0.78%) |
Apr 23, 2013 | 29.11 | 29.32 | 29.01 | 29.22 | 425,293 | +0.32(+1.10%) |
Apr 22, 2013 | 29.04 | 29.04 | 28.51 | 28.90 | 560,799 | -0.04(-0.15%) |
Apr 19, 2013 | 28.29 | 28.96 | 28.24 | 28.94 | 826,044 | +0.67(+2.38%) |
Apr 18, 2013 | 28.16 | 28.40 | 27.87 | 28.27 | 646,056 | +0.28(+1.00%) |
Apr 17, 2013 | 28.25 | 28.29 | 27.71 | 27.99 | 703,383 | -0.32(-1.12%) |
Apr 16, 2013 | 28.20 | 28.61 | 28.11 | 28.31 | 496,790 | +0.23(+0.83%) |
Apr 15, 2013 | 28.70 | 28.81 | 27.94 | 28.07 | 687,342 | -0.76(-2.63%) |
Apr 12, 2013 | 28.64 | 28.83 | 28.45 | 28.83 | 680,253 | +0.16(+0.56%) |
Apr 11, 2013 | 28.57 | 28.80 | 28.39 | 28.67 | 380,960 | +0.14(+0.48%) |
Apr 10, 2013 | 28.29 | 28.66 | 28.29 | 28.54 | 504,650 | +0.19(+0.66%) |
Apr 09, 2013 | 28.18 | 28.54 | 28.04 | 28.35 | 672,871 | +0.15(+0.55%) |
Apr 08, 2013 | 27.93 | 28.23 | 27.68 | 28.20 | 556,641 | +0.33(+1.20%) |
Apr 05, 2013 | 27.68 | 28.08 | 27.64 | 27.86 | 585,276 | -0.03(-0.10%) |
Apr 04, 2013 | 27.73 | 28.12 | 27.64 | 27.89 | 653,521 | +0.24(+0.88%) |
Apr 03, 2013 | 27.87 | 27.90 | 27.58 | 27.64 | 372,494 | -0.11(-0.38%) |
Apr 02, 2013 | 27.88 | 28.07 | 27.68 | 27.75 | 347,608 | -0.04(-0.13%) |
Apr 01, 2013 | 27.64 | 27.86 | 27.52 | 27.79 | 586,199 | +0.16(+0.60%) |
Mar 28, 2013 | 27.68 | 27.89 | 27.42 | 27.62 | 562,627 | +0.07(+0.27%) |
Mar 27, 2013 | 27.58 | 27.61 | 27.34 | 27.55 | 432,923 | +0.14(+0.50%) |
Mar 26, 2013 | 27.14 | 27.42 | 27.05 | 27.41 | 356,830 | +0.01(+0.04%) |
Mar 25, 2013 | 27.45 | 27.72 | 27.29 | 27.40 | 633,177 | +0.13(+0.47%) |
Mar 22, 2013 | 27.43 | 27.56 | 27.21 | 27.27 | 656,227 | -0.11(-0.39%) |
Mar 21, 2013 | 27.28 | 27.68 | 27.23 | 27.38 | 1,124,177 | +0.02(+0.08%) |
Mar 20, 2013 | 27.29 | 27.41 | 27.20 | 27.36 | 889,535 | +0.16(+0.59%) |
Mar 19, 2013 | 27.17 | 27.30 | 27.09 | 27.20 | 641,426 | +0.02(+0.06%) |
Mar 18, 2013 | 26.99 | 27.25 | 26.99 | 27.18 | 563,682 | -0.06(-0.21%) |
Mar 15, 2013 | 27.15 | 27.38 | 26.52 | 27.24 | 1,578,338 | +0.57(+2.13%) |
Mar 14, 2013 | 26.52 | 26.88 | 26.41 | 26.67 | 688,550 | +0.27(+1.03%) |
Mar 13, 2013 | 26.22 | 26.43 | 26.11 | 26.40 | 338,445 | +0.13(+0.48%) |
Mar 12, 2013 | 26.31 | 26.37 | 26.12 | 26.28 | 321,933 | +0.03(+0.10%) |
Mar 11, 2013 | 26.30 | 26.36 | 26.12 | 26.25 | 354,881 | -0.06(-0.22%) |
Mar 08, 2013 | 26.53 | 26.54 | 26.22 | 26.31 | 341,780 | -0.02(-0.06%) |
Mar 07, 2013 | 26.16 | 26.40 | 26.14 | 26.32 | 392,806 | +0.25(+0.98%) |
Mar 06, 2013 | 26.08 | 26.22 | 25.91 | 26.07 | 464,085 | +0.11(+0.43%) |
Mar 05, 2013 | 25.91 | 26.04 | 25.70 | 25.96 | 238,414 | +0.22(+0.87%) |
Mar 04, 2013 | 25.77 | 25.88 | 25.60 | 25.73 | 372,620 | -0.07(-0.29%) |
Mar 01, 2013 | 25.81 | 25.97 | 25.69 | 25.81 | 431,172 | -0.09(-0.33%) |
Feb 28, 2013 | 25.68 | 26.17 | 25.67 | 25.89 | 922,757 | +0.17(+0.66%) |
Feb 27, 2013 | 25.72 | 26.64 | 25.68 | 25.72 | 796,532 | +0.73(+2.93%) |
Feb 26, 2013 | 25.02 | 25.08 | 24.77 | 24.99 | 431,133 | -0.16(-0.63%) |
Feb 22, 2013 | 25.23 | 25.24 | 25.07 | 25.15 | 382,203 | +0.10(+0.38%) |
Feb 21, 2013 | 25.29 | 25.47 | 24.95 | 25.05 | 427,443 | -0.12(-0.48%) |
Feb 20, 2013 | 25.67 | 25.69 | 25.16 | 25.18 | 380,964 | -0.31(-1.23%) |
Feb 19, 2013 | 25.33 | 25.49 | 25.20 | 25.49 | 659,933 | +0.18(+0.69%) |
Feb 15, 2013 | 25.14 | 25.33 | 24.91 | 25.31 | 944,699 | +0.20(+0.78%) |
Feb 14, 2013 | 25.18 | 25.31 | 25.08 | 25.12 | 268,724 | -0.06(-0.25%) |
Feb 13, 2013 | 25.02 | 25.37 | 25.02 | 25.18 | 579,866 | +0.11(+0.42%) |
Feb 12, 2013 | 24.96 | 25.08 | 24.82 | 25.08 | 368,292 | +0.21(+0.83%) |
Feb 11, 2013 | 24.90 | 25.00 | 24.85 | 24.87 | 227,282 | -0.04(-0.17%) |
Feb 08, 2013 | 25.00 | 25.04 | 24.83 | 24.91 | 299,367 | -0.01(-0.04%) |
Feb 07, 2013 | 25.10 | 25.10 | 24.85 | 24.92 | 352,351 | -0.12(-0.49%) |
Feb 06, 2013 | 25.08 | 25.22 | 24.89 | 25.04 | 438,602 | -0.13(-0.53%) |
Feb 04, 2013 | 25.03 | 25.26 | 25.02 | 25.18 | 506,268 | -0.02(-0.08%) |
Feb 01, 2013 | 24.99 | 25.30 | 24.94 | 25.20 | 907,586 | +0.33(+1.32%) |
Jan 31, 2013 | 24.81 | 24.96 | 24.68 | 24.87 | 626,749 | +0.10(+0.41%) |
Jan 30, 2013 | 24.91 | 25.05 | 24.60 | 24.77 | 569,281 | -0.27(-1.06%) |
Jan 29, 2013 | 25.12 | 25.14 | 24.94 | 25.03 | 540,894 | -0.12(-0.49%) |
Jan 28, 2013 | 25.11 | 25.20 | 24.93 | 25.16 | 400,404 | +0.02(+0.06%) |
Jan 25, 2013 | 25.34 | 25.38 | 24.99 | 25.14 | 476,896 | -0.15(-0.59%) |
Jan 24, 2013 | 25.40 | 25.46 | 25.09 | 25.29 | 490,729 | -0.04(-0.17%) |
Jan 23, 2013 | 25.34 | 25.44 | 25.18 | 25.33 | 576,983 | +0.02(+0.08%) |
Jan 22, 2013 | 25.15 | 25.33 | 25.03 | 25.31 | 757,758 | +0.22(+0.89%) |
Jan 18, 2013 | 24.88 | 25.10 | 24.69 | 25.09 | 762,743 | +0.28(+1.13%) |
Jan 17, 2013 | 24.45 | 25.07 | 24.41 | 24.81 | 1,223,090 | +0.36(+1.48%) |
Jan 16, 2013 | 24.44 | 24.58 | 24.38 | 24.44 | 1,061,521 | +0.01(+0.02%) |
Jan 15, 2013 | 24.38 | 24.54 | 24.31 | 24.44 | 774,373 | -0.05(-0.20%) |
Jan 14, 2013 | 24.50 | 24.76 | 24.34 | 24.49 | 577,741 | +0.07(+0.28%) |
Jan 11, 2013 | 24.48 | 24.49 | 24.25 | 24.42 | 682,588 | +0.02(+0.09%) |
Jan 10, 2013 | 24.39 | 24.60 | 24.36 | 24.40 | 625,008 | +0.01(+0.04%) |
Jan 09, 2013 | 24.50 | 24.55 | 24.35 | 24.39 | 635,149 | +0.01(+0.04%) |
Jan 08, 2013 | 24.58 | 24.58 | 24.28 | 24.38 | 337,791 | -0.04(-0.15%) |
Jan 07, 2013 | 24.42 | 24.66 | 24.31 | 24.41 | 547,547 | -0.18(-0.73%) |
Jan 04, 2013 | 24.65 | 24.68 | 24.38 | 24.59 | 810,644 | +0.08(+0.35%) |
Jan 03, 2013 | 24.60 | 24.93 | 24.41 | 24.51 | 676,006 | -0.04(-0.15%) |
Jan 02, 2013 | 24.57 | 24.64 | 24.37 | 24.55 | 686,274 | +0.07(+0.30%) |
Dec 31, 2012 | 24.01 | 24.54 | 23.88 | 24.47 | 693,656 | +0.31(+1.30%) |
Dec 28, 2012 | 24.43 | 24.54 | 24.13 | 24.16 | 355,652 | -0.41(-1.68%) |
Dec 27, 2012 | 24.33 | 24.62 | 23.96 | 24.57 | 423,386 | +0.01(+0.02%) |
Dec 26, 2012 | 24.71 | 24.81 | 24.48 | 24.57 | 309,267 | -0.08(-0.34%) |
Dec 24, 2012 | 24.64 | 24.76 | 24.42 | 24.65 | 208,808 | -0.08(-0.34%) |
Dec 21, 2012 | 24.50 | 24.76 | 24.38 | 24.74 | 1,909,334 | +0.16(+0.67%) |
Dec 20, 2012 | 24.49 | 24.75 | 24.43 | 24.57 | 336,299 | +0.06(+0.26%) |
Dec 19, 2012 | 24.45 | 24.59 | 24.34 | 24.51 | 559,283 | +0.12(+0.50%) |
Dec 18, 2012 | 24.23 | 24.47 | 24.20 | 24.39 | 284,944 | +0.17(+0.70%) |
Dec 17, 2012 | 24.12 | 24.25 | 24.05 | 24.22 | 503,236 | +0.11(+0.44%) |
Dec 14, 2012 | 24.04 | 24.20 | 23.70 | 24.11 | 615,216 | +0.13(+0.55%) |
Dec 13, 2012 | 24.09 | 24.13 | 23.84 | 23.98 | 303,269 | -0.06(-0.24%) |
Dec 12, 2012 | 24.24 | 24.27 | 23.97 | 24.04 | 424,492 | -0.18(-0.72%) |
Dec 11, 2012 | 24.48 | 24.49 | 24.09 | 24.21 | 750,217 | -0.20(-0.83%) |
Dec 10, 2012 | 24.69 | 24.78 | 24.35 | 24.41 | 400,462 | -0.20(-0.80%) |
Dec 07, 2012 | 24.45 | 24.76 | 24.27 | 24.61 | 388,876 | +0.20(+0.83%) |
Dec 06, 2012 | 24.31 | 24.49 | 24.15 | 24.41 | 195,846 | +0.06(+0.26%) |
Dec 05, 2012 | 24.44 | 24.47 | 24.15 | 24.34 | 239,904 | -0.07(-0.30%) |
Dec 04, 2012 | 24.21 | 24.58 | 24.16 | 24.42 | 508,198 | +0.35(+1.46%) |
Nov 30, 2012 | 24.08 | 24.29 | 23.80 | 24.07 | 463,344 | +0.06(+0.27%) |
Nov 29, 2012 | 23.87 | 24.04 | 23.70 | 24.00 | 396,149 | +0.31(+1.32%) |
Nov 28, 2012 | 23.47 | 23.83 | 23.32 | 23.69 | 459,073 | +0.21(+0.88%) |
Nov 27, 2012 | 23.78 | 23.86 | 23.46 | 23.48 | 249,386 | -0.25(-1.07%) |
Nov 26, 2012 | 23.89 | 24.17 | 23.59 | 23.74 | 787,362 | -0.15(-0.64%) |
Nov 23, 2012 | 23.84 | 24.00 | 23.71 | 23.89 | 146,655 | +0.18(+0.74%) |
Nov 21, 2012 | 23.78 | 23.78 | 23.51 | 23.72 | 336,169 | +0.02(+0.09%) |
Nov 20, 2012 | 23.38 | 23.74 | 23.08 | 23.70 | 425,747 | +0.26(+1.11%) |
Nov 19, 2012 | 23.21 | 23.52 | 23.12 | 23.44 | 332,125 | +0.36(+1.54%) |
Nov 16, 2012 | 22.84 | 23.17 | 22.52 | 23.08 | 1,004,414 | +0.21(+0.93%) |
Nov 15, 2012 | 22.87 | 23.13 | 22.55 | 22.87 | 376,249 | -0.07(-0.30%) |
Nov 14, 2012 | 23.49 | 23.67 | 22.83 | 22.94 | 497,691 | -0.20(-0.85%) |
Nov 13, 2012 | 23.11 | 23.33 | 22.97 | 23.13 | 162,080 | -0.10(-0.41%) |