Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.97 | 27.04 | 26.61 | 26.61 | 5,103,037 | -0.42(-1.56%) |
May 30, 2013 | 26.62 | 27.24 | 26.49 | 27.04 | 5,721,970 | +0.50(+1.88%) |
May 29, 2013 | 26.57 | 26.83 | 26.46 | 26.54 | 6,756,781 | -0.11(-0.43%) |
May 28, 2013 | 26.70 | 26.96 | 26.50 | 26.65 | 7,434,069 | -0.68(-2.48%) |
May 24, 2013 | 27.05 | 27.39 | 26.74 | 27.33 | 3,921,321 | +1.16(+4.45%) |
May 23, 2013 | 26.04 | 26.29 | 25.89 | 26.17 | 9,368,031 | -0.11(-0.41%) |
May 22, 2013 | 26.38 | 26.95 | 26.03 | 26.27 | 9,668,476 | -0.22(-0.84%) |
May 21, 2013 | 26.58 | 26.68 | 26.40 | 26.50 | 4,050,302 | -0.12(-0.46%) |
May 20, 2013 | 26.19 | 26.77 | 26.18 | 26.62 | 5,036,820 | +0.35(+1.32%) |
May 17, 2013 | 25.92 | 26.30 | 25.85 | 26.27 | 5,208,399 | +0.50(+1.95%) |
May 16, 2013 | 25.62 | 25.98 | 25.61 | 25.77 | 4,423,067 | +0.05(+0.19%) |
May 15, 2013 | 25.40 | 25.79 | 25.26 | 25.72 | 3,257,205 | +0.29(+1.13%) |
May 14, 2013 | 25.16 | 25.48 | 25.10 | 25.43 | 3,761,627 | +0.26(+1.05%) |
May 13, 2013 | 25.06 | 25.37 | 25.00 | 25.17 | 5,022,987 | +0.07(+0.26%) |
May 10, 2013 | 25.20 | 25.27 | 24.85 | 25.10 | 5,045,193 | -0.07(-0.29%) |
May 09, 2013 | 25.45 | 25.56 | 25.15 | 25.18 | 6,512,106 | -0.25(-0.97%) |
May 08, 2013 | 24.95 | 25.58 | 24.78 | 25.42 | 7,378,372 | +0.46(+1.85%) |
May 07, 2013 | 24.64 | 25.04 | 24.61 | 24.96 | 4,315,194 | +0.39(+1.58%) |
May 06, 2013 | 24.22 | 24.63 | 24.17 | 24.57 | 3,172,023 | +0.37(+1.53%) |
May 03, 2013 | 24.28 | 24.45 | 24.10 | 24.20 | 3,134,528 | +0.18(+0.75%) |
May 02, 2013 | 23.87 | 24.10 | 23.78 | 24.02 | 2,151,651 | +0.17(+0.73%) |
May 01, 2013 | 24.07 | 24.10 | 23.78 | 23.85 | 3,581,675 | -0.26(-1.06%) |
Apr 30, 2013 | 24.18 | 24.21 | 23.91 | 24.11 | 4,433,988 | -0.07(-0.27%) |
Apr 29, 2013 | 24.31 | 24.47 | 24.14 | 24.17 | 6,797,382 | +0.23(+0.96%) |
Apr 26, 2013 | 24.09 | 24.19 | 23.84 | 23.94 | 4,793,406 | -0.18(-0.75%) |
Apr 25, 2013 | 23.94 | 24.33 | 23.90 | 24.12 | 5,581,164 | +0.25(+1.04%) |
Apr 24, 2013 | 23.32 | 23.90 | 23.31 | 23.87 | 6,636,482 | +0.55(+2.37%) |
Apr 23, 2013 | 23.19 | 23.38 | 23.03 | 23.32 | 5,333,017 | +0.27(+1.18%) |
Apr 22, 2013 | 23.31 | 23.31 | 22.89 | 23.05 | 5,262,396 | -0.28(-1.20%) |
Apr 19, 2013 | 23.02 | 23.72 | 22.76 | 23.33 | 12,567,478 | +0.82(+3.62%) |
Apr 18, 2013 | 22.87 | 22.87 | 22.40 | 22.51 | 6,805,270 | -0.24(-1.05%) |
Apr 17, 2013 | 22.86 | 23.00 | 22.54 | 22.75 | 6,200,134 | -0.30(-1.32%) |
Apr 16, 2013 | 23.17 | 23.17 | 22.81 | 23.06 | 6,891,424 | +0.09(+0.39%) |
Apr 15, 2013 | 23.59 | 23.69 | 22.97 | 22.97 | 4,470,998 | -0.76(-3.20%) |
Apr 12, 2013 | 23.55 | 23.77 | 23.47 | 23.73 | 4,655,924 | -0.16(-0.66%) |
Apr 11, 2013 | 23.97 | 24.07 | 23.55 | 23.88 | 6,677,860 | -0.13(-0.55%) |
Apr 10, 2013 | 23.85 | 24.10 | 23.82 | 24.01 | 5,094,700 | +0.19(+0.80%) |
Apr 09, 2013 | 23.67 | 23.92 | 23.60 | 23.83 | 5,048,590 | +0.22(+0.94%) |
Apr 08, 2013 | 23.18 | 23.72 | 22.93 | 23.60 | 7,276,687 | +0.49(+2.14%) |
Apr 05, 2013 | 22.25 | 23.15 | 22.25 | 23.11 | 8,628,083 | +0.52(+2.30%) |
Apr 04, 2013 | 22.48 | 22.87 | 22.39 | 22.59 | 6,666,454 | +0.04(+0.18%) |
Apr 03, 2013 | 22.89 | 22.93 | 22.23 | 22.55 | 11,233,071 | -0.37(-1.62%) |
Apr 02, 2013 | 23.07 | 23.30 | 22.78 | 22.92 | 10,743,089 | -0.39(-1.66%) |
Apr 01, 2013 | 23.74 | 23.80 | 23.22 | 23.31 | 4,339,705 | -0.44(-1.84%) |
Mar 28, 2013 | 23.54 | 23.75 | 23.27 | 23.74 | 6,110,947 | +0.22(+0.95%) |
Mar 27, 2013 | 23.50 | 23.57 | 23.35 | 23.52 | 3,887,338 | -0.16(-0.70%) |
Mar 26, 2013 | 23.57 | 23.71 | 23.38 | 23.68 | 4,255,736 | +0.19(+0.81%) |
Mar 25, 2013 | 23.36 | 23.57 | 23.26 | 23.50 | 5,798,003 | +0.23(+0.99%) |
Mar 22, 2013 | 23.36 | 23.41 | 23.12 | 23.26 | 4,660,536 | -0.05(-0.21%) |
Mar 21, 2013 | 23.42 | 23.55 | 23.24 | 23.31 | 3,652,540 | -0.29(-1.22%) |
Mar 20, 2013 | 23.74 | 23.78 | 23.56 | 23.60 | 4,017,296 | +0.07(+0.28%) |
Mar 19, 2013 | 23.78 | 23.90 | 23.46 | 23.54 | 5,939,853 | -0.21(-0.87%) |
Mar 18, 2013 | 23.65 | 23.96 | 23.59 | 23.74 | 6,519,144 | -0.21(-0.86%) |
Mar 15, 2013 | 24.19 | 24.24 | 23.83 | 23.95 | 9,571,644 | -0.46(-1.89%) |
Mar 14, 2013 | 24.48 | 24.64 | 24.14 | 24.41 | 6,281,311 | -0.01(-0.03%) |
Mar 13, 2013 | 24.29 | 24.47 | 24.16 | 24.42 | 4,535,067 | +0.14(+0.58%) |
Mar 12, 2013 | 24.52 | 24.60 | 24.23 | 24.28 | 4,604,839 | -0.22(-0.91%) |
Mar 11, 2013 | 24.25 | 24.65 | 24.19 | 24.50 | 6,766,440 | +0.96(+4.10%) |
Mar 08, 2013 | 23.28 | 23.77 | 23.25 | 23.54 | 6,288,956 | +0.32(+1.38%) |
Mar 07, 2013 | 23.21 | 23.44 | 23.14 | 23.22 | 4,510,798 | +0.14(+0.61%) |
Mar 06, 2013 | 23.22 | 23.33 | 22.98 | 23.08 | 5,855,641 | -0.02(-0.07%) |
Mar 05, 2013 | 22.71 | 23.11 | 22.67 | 23.09 | 6,016,056 | -0.88(-3.68%) |
Mar 04, 2013 | 23.58 | 23.99 | 23.54 | 23.97 | 5,794,443 | +1.24(+5.44%) |