Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.05 | 28.20 | 27.69 | 27.70 | 2,640,390 | -0.46(-1.64%) |
May 30, 2013 | 27.84 | 28.36 | 27.77 | 28.16 | 3,252,727 | +0.39(+1.39%) |
May 29, 2013 | 27.45 | 27.91 | 27.42 | 27.77 | 3,141,258 | +0.05(+0.18%) |
May 28, 2013 | 27.70 | 27.96 | 27.66 | 27.73 | 2,920,262 | +0.40(+1.46%) |
May 24, 2013 | 27.02 | 27.35 | 26.95 | 27.33 | 2,075,735 | +0.18(+0.65%) |
May 23, 2013 | 26.67 | 27.26 | 26.67 | 27.15 | 3,176,226 | +0.01(+0.05%) |
May 22, 2013 | 27.50 | 28.05 | 27.05 | 27.14 | 5,045,222 | -0.67(-2.42%) |
May 21, 2013 | 27.66 | 28.05 | 27.66 | 27.81 | 3,533,707 | -0.07(-0.25%) |
May 20, 2013 | 27.91 | 28.36 | 27.87 | 27.88 | 3,751,589 | -0.09(-0.33%) |
May 17, 2013 | 27.91 | 28.07 | 27.83 | 27.97 | 2,382,691 | +0.27(+0.96%) |
May 16, 2013 | 27.59 | 27.97 | 27.57 | 27.70 | 2,499,932 | +0.01(+0.05%) |
May 15, 2013 | 27.40 | 27.74 | 27.27 | 27.69 | 2,151,611 | +0.82(+3.05%) |
May 13, 2013 | 26.58 | 27.15 | 26.55 | 26.87 | 2,524,441 | +0.25(+0.95%) |
May 10, 2013 | 26.54 | 26.62 | 26.34 | 26.62 | 1,509,827 | +0.14(+0.53%) |
May 09, 2013 | 26.64 | 26.74 | 26.42 | 26.48 | 1,373,621 | -0.18(-0.66%) |
May 08, 2013 | 26.24 | 26.66 | 26.13 | 26.65 | 2,787,582 | +0.10(+0.37%) |
May 07, 2013 | 26.42 | 26.62 | 26.18 | 26.55 | 2,136,789 | +0.27(+1.04%) |
May 06, 2013 | 25.75 | 26.28 | 25.68 | 26.28 | 3,314,948 | +0.28(+1.08%) |
May 03, 2013 | 25.66 | 26.02 | 25.54 | 26.00 | 4,160,382 | +0.58(+2.26%) |
May 02, 2013 | 25.16 | 25.48 | 25.12 | 25.42 | 1,713,364 | +0.33(+1.31%) |
May 01, 2013 | 25.42 | 25.49 | 25.05 | 25.10 | 2,210,041 | -0.33(-1.30%) |
Apr 30, 2013 | 25.40 | 25.45 | 25.22 | 25.42 | 2,200,531 | +0.01(+0.06%) |
Apr 29, 2013 | 25.27 | 25.45 | 25.21 | 25.41 | 2,088,444 | +0.22(+0.89%) |
Apr 26, 2013 | 25.35 | 25.40 | 25.02 | 25.19 | 2,079,212 | -0.22(-0.86%) |
Apr 25, 2013 | 25.21 | 25.57 | 25.17 | 25.40 | 3,617,792 | +0.25(+0.98%) |
Apr 24, 2013 | 24.65 | 25.20 | 24.58 | 25.16 | 2,292,093 | +0.54(+2.19%) |
Apr 23, 2013 | 24.51 | 24.74 | 24.41 | 24.62 | 3,353,195 | +0.28(+1.15%) |
Apr 22, 2013 | 24.48 | 24.48 | 24.07 | 24.34 | 1,892,833 | -0.11(-0.46%) |
Apr 19, 2013 | 24.20 | 24.56 | 24.10 | 24.45 | 2,373,881 | +0.39(+1.63%) |
Apr 18, 2013 | 24.16 | 24.25 | 23.78 | 24.06 | 3,642,522 | -0.08(-0.35%) |
Apr 17, 2013 | 24.25 | 24.39 | 23.90 | 24.14 | 3,310,783 | -0.25(-1.04%) |
Apr 16, 2013 | 23.89 | 24.44 | 23.80 | 24.39 | 3,429,451 | +0.46(+1.90%) |
Apr 15, 2013 | 24.43 | 24.61 | 23.94 | 23.94 | 3,201,937 | -0.65(-2.62%) |
Apr 12, 2013 | 24.69 | 24.86 | 24.47 | 24.58 | 1,533,457 | -0.28(-1.13%) |
Apr 11, 2013 | 24.89 | 25.06 | 24.64 | 24.86 | 2,268,125 | -0.01(-0.03%) |
Apr 10, 2013 | 24.56 | 24.89 | 24.55 | 24.87 | 1,709,141 | +0.36(+1.46%) |
Apr 09, 2013 | 24.34 | 24.63 | 24.25 | 24.51 | 2,175,143 | +0.21(+0.87%) |
Apr 08, 2013 | 24.23 | 24.31 | 23.90 | 24.30 | 2,410,656 | +0.10(+0.41%) |
Apr 05, 2013 | 23.67 | 24.25 | 23.53 | 24.20 | 3,875,776 | +0.19(+0.79%) |
Apr 04, 2013 | 24.04 | 24.20 | 23.80 | 24.02 | 6,472,652 | +0.04(+0.15%) |
Apr 03, 2013 | 24.66 | 24.72 | 23.94 | 23.98 | 4,672,585 | -0.67(-2.73%) |
Apr 02, 2013 | 24.93 | 24.96 | 24.58 | 24.65 | 2,194,256 | -0.09(-0.37%) |
Apr 01, 2013 | 25.21 | 25.21 | 24.63 | 24.74 | 2,354,970 | -0.47(-1.86%) |
Mar 28, 2013 | 25.05 | 25.24 | 24.88 | 25.21 | 2,517,670 | +0.18(+0.70%) |
Mar 27, 2013 | 25.14 | 25.14 | 24.86 | 25.04 | 2,004,192 | -0.27(-1.08%) |
Mar 26, 2013 | 25.38 | 25.45 | 25.24 | 25.31 | 1,559,185 | +0.06(+0.25%) |
Mar 25, 2013 | 25.53 | 25.55 | 25.12 | 25.25 | 1,675,945 | -0.18(-0.69%) |
Mar 22, 2013 | 25.33 | 25.44 | 25.20 | 25.42 | 2,864,843 | +0.18(+0.72%) |
Mar 21, 2013 | 25.21 | 25.33 | 25.05 | 25.24 | 3,825,585 | -0.08(-0.33%) |
Mar 20, 2013 | 25.42 | 25.50 | 25.30 | 25.33 | 1,704,683 | +0.13(+0.53%) |
Mar 19, 2013 | 25.45 | 25.49 | 25.10 | 25.19 | 2,866,645 | -0.18(-0.69%) |
Mar 18, 2013 | 25.27 | 25.57 | 25.24 | 25.37 | 3,402,148 | -0.42(-1.63%) |
Mar 15, 2013 | 25.65 | 25.89 | 25.50 | 25.79 | 4,139,677 | -0.01(-0.03%) |
Mar 14, 2013 | 25.71 | 25.82 | 25.64 | 25.80 | 2,622,186 | +0.23(+0.91%) |
Mar 13, 2013 | 25.44 | 25.61 | 25.28 | 25.57 | 1,478,831 | +0.21(+0.83%) |
Mar 12, 2013 | 25.59 | 25.65 | 25.29 | 25.35 | 2,432,079 | -0.27(-1.04%) |
Mar 11, 2013 | 25.33 | 25.82 | 25.31 | 25.62 | 3,759,876 | +0.29(+1.13%) |
Mar 08, 2013 | 24.87 | 25.38 | 24.85 | 25.33 | 3,862,305 | +0.68(+2.75%) |
Mar 07, 2013 | 24.67 | 25.05 | 24.55 | 24.66 | 4,478,644 | +0.02(+0.09%) |
Mar 06, 2013 | 24.50 | 24.73 | 24.41 | 24.64 | 3,012,035 | +0.32(+1.32%) |
Mar 05, 2013 | 24.65 | 24.75 | 24.23 | 24.31 | 4,546,320 | -0.23(-0.94%) |
Mar 04, 2013 | 23.97 | 24.57 | 23.95 | 24.55 | 3,405,041 | +0.47(+1.97%) |