Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.35 | 24.69 | 24.32 | 24.36 | 6,438,133 | -0.05(-0.20%) |
May 30, 2013 | 24.73 | 25.11 | 24.40 | 24.41 | 6,773,877 | -0.08(-0.33%) |
May 29, 2013 | 24.65 | 24.74 | 24.24 | 24.49 | 9,101,462 | -0.40(-1.61%) |
May 28, 2013 | 25.53 | 25.53 | 24.55 | 24.89 | 20,054,672 | -1.72(-6.48%) |
May 24, 2013 | 26.70 | 26.81 | 26.50 | 26.61 | 4,973,901 | -0.23(-0.86%) |
May 23, 2013 | 26.90 | 26.98 | 26.38 | 26.84 | 6,308,813 | -0.32(-1.17%) |
May 22, 2013 | 27.36 | 27.85 | 27.02 | 27.16 | 5,781,953 | -0.23(-0.84%) |
May 21, 2013 | 27.02 | 27.41 | 26.88 | 27.39 | 4,851,638 | +0.36(+1.32%) |
May 20, 2013 | 27.33 | 27.40 | 26.98 | 27.03 | 2,874,859 | -0.30(-1.10%) |
May 17, 2013 | 26.97 | 27.36 | 26.96 | 27.33 | 4,205,881 | +0.42(+1.58%) |
May 16, 2013 | 26.89 | 27.09 | 26.77 | 26.91 | 3,711,199 | -0.06(-0.23%) |
May 15, 2013 | 26.68 | 27.10 | 26.55 | 26.97 | 4,677,938 | +0.34(+1.27%) |
May 13, 2013 | 26.71 | 26.78 | 26.43 | 26.63 | 2,899,830 | -0.16(-0.58%) |
May 10, 2013 | 26.69 | 26.84 | 26.57 | 26.79 | 3,916,707 | +0.08(+0.30%) |
May 09, 2013 | 27.19 | 27.27 | 26.61 | 26.71 | 9,551,743 | -0.54(-1.97%) |
May 08, 2013 | 27.46 | 27.55 | 27.08 | 27.25 | 3,644,460 | -0.29(-1.04%) |
May 07, 2013 | 27.70 | 27.88 | 27.38 | 27.53 | 4,088,838 | -0.05(-0.18%) |
May 06, 2013 | 28.02 | 28.16 | 27.08 | 27.58 | 4,064,021 | -0.51(-1.80%) |
May 03, 2013 | 28.53 | 28.76 | 28.06 | 28.09 | 5,040,132 | -0.32(-1.14%) |
May 02, 2013 | 28.62 | 28.80 | 28.28 | 28.41 | 3,801,355 | -0.14(-0.48%) |
May 01, 2013 | 28.70 | 28.81 | 28.49 | 28.55 | 2,385,689 | -0.20(-0.69%) |
Apr 30, 2013 | 28.56 | 28.85 | 28.51 | 28.75 | 3,397,677 | +0.17(+0.60%) |
Apr 29, 2013 | 28.76 | 28.80 | 28.11 | 28.57 | 13,873,967 | -0.10(-0.34%) |
Apr 26, 2013 | 28.54 | 28.75 | 28.56 | 28.67 | 12,244,147 | +0.11(+0.39%) |
Apr 25, 2013 | 28.49 | 28.58 | 28.14 | 28.56 | 12,662,476 | +0.08(+0.28%) |
Apr 24, 2013 | 28.32 | 28.58 | 28.19 | 28.48 | 3,164,017 | +0.16(+0.57%) |
Apr 23, 2013 | 28.38 | 28.38 | 28.12 | 28.32 | 2,655,611 | +0.03(+0.11%) |
Apr 22, 2013 | 28.14 | 28.43 | 28.05 | 28.29 | 3,045,746 | +0.13(+0.46%) |
Apr 19, 2013 | 28.22 | 28.33 | 27.77 | 28.16 | 5,408,191 | +0.02(+0.09%) |
Apr 18, 2013 | 28.01 | 28.20 | 27.93 | 28.14 | 3,729,752 | +0.20(+0.73%) |
Apr 17, 2013 | 28.14 | 28.14 | 27.81 | 27.93 | 4,476,498 | -0.32(-1.14%) |
Apr 16, 2013 | 27.97 | 28.28 | 27.72 | 28.25 | 3,242,553 | +0.46(+1.66%) |
Apr 15, 2013 | 28.10 | 28.27 | 27.79 | 27.79 | 3,074,036 | -0.41(-1.47%) |
Apr 12, 2013 | 27.95 | 28.22 | 27.84 | 28.20 | 3,499,995 | +0.15(+0.55%) |
Apr 11, 2013 | 27.91 | 28.26 | 27.87 | 28.05 | 3,972,119 | +0.18(+0.64%) |
Apr 10, 2013 | 27.66 | 28.00 | 27.62 | 27.87 | 4,345,403 | +0.29(+1.05%) |
Apr 09, 2013 | 27.38 | 27.73 | 27.25 | 27.58 | 8,202,507 | +0.19(+0.70%) |
Apr 08, 2013 | 27.28 | 27.40 | 27.02 | 27.39 | 4,299,433 | +0.19(+0.70%) |
Apr 05, 2013 | 26.31 | 27.22 | 26.26 | 27.20 | 7,886,984 | +0.65(+2.46%) |
Apr 04, 2013 | 25.93 | 26.56 | 25.93 | 26.54 | 4,715,289 | +0.63(+2.43%) |
Apr 03, 2013 | 25.95 | 26.00 | 25.76 | 25.91 | 2,921,940 | -0.02(-0.09%) |
Apr 02, 2013 | 25.95 | 26.07 | 25.85 | 25.94 | 2,938,496 | +0.01(+0.02%) |
Apr 01, 2013 | 26.03 | 26.03 | 25.85 | 25.93 | 2,135,537 | -0.10(-0.38%) |
Mar 28, 2013 | 25.68 | 26.04 | 25.64 | 26.03 | 4,109,056 | +0.34(+1.32%) |
Mar 27, 2013 | 25.33 | 25.72 | 25.29 | 25.69 | 3,454,308 | +0.25(+0.97%) |
Mar 26, 2013 | 25.24 | 25.45 | 25.22 | 25.45 | 3,397,014 | +0.30(+1.20%) |
Mar 25, 2013 | 25.21 | 25.42 | 25.01 | 25.14 | 3,981,269 | -0.06(-0.22%) |
Mar 22, 2013 | 25.58 | 25.59 | 25.13 | 25.20 | 5,167,479 | -0.39(-1.52%) |
Mar 21, 2013 | 25.81 | 25.87 | 25.59 | 25.59 | 4,210,294 | -0.29(-1.12%) |
Mar 20, 2013 | 25.72 | 25.96 | 25.72 | 25.88 | 8,220,790 | +0.22(+0.84%) |
Mar 19, 2013 | 25.82 | 25.91 | 25.53 | 25.66 | 4,719,389 | -0.09(-0.36%) |
Mar 18, 2013 | 25.78 | 25.94 | 25.71 | 25.75 | 3,506,768 | -0.22(-0.83%) |
Mar 15, 2013 | 25.50 | 25.98 | 25.48 | 25.97 | 7,211,598 | +0.26(+1.01%) |
Mar 14, 2013 | 25.54 | 25.71 | 25.40 | 25.71 | 5,113,669 | +0.23(+0.90%) |
Mar 13, 2013 | 25.40 | 25.49 | 25.22 | 25.48 | 4,035,604 | +0.09(+0.34%) |
Mar 12, 2013 | 25.43 | 25.49 | 25.29 | 25.40 | 3,463,017 | +0.00(+0.00%) |
Mar 11, 2013 | 25.17 | 25.40 | 25.16 | 25.40 | 3,084,025 | +0.17(+0.66%) |
Mar 08, 2013 | 25.17 | 25.29 | 25.07 | 25.23 | 3,517,092 | +0.09(+0.34%) |
Mar 07, 2013 | 25.00 | 25.14 | 24.98 | 25.14 | 4,936,779 | +0.16(+0.64%) |
Mar 06, 2013 | 24.77 | 24.98 | 24.66 | 24.98 | 3,749,302 | +0.27(+1.10%) |
Mar 05, 2013 | 24.62 | 24.77 | 24.58 | 24.71 | 3,355,275 | +0.12(+0.50%) |
Mar 04, 2013 | 24.37 | 24.65 | 24.30 | 24.59 | 3,065,306 | +0.22(+0.91%) |