Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.04 | 28.44 | 27.80 | 27.80 | 3,976,733 | -0.41(-1.45%) |
May 30, 2013 | 28.24 | 28.48 | 28.08 | 28.21 | 3,625,997 | -0.02(-0.06%) |
May 29, 2013 | 28.58 | 28.63 | 28.05 | 28.23 | 6,004,981 | -0.59(-2.05%) |
May 28, 2013 | 28.76 | 29.19 | 28.72 | 28.82 | 4,617,840 | +0.48(+1.68%) |
May 24, 2013 | 28.31 | 28.50 | 28.08 | 28.35 | 3,586,085 | -0.08(-0.28%) |
May 23, 2013 | 27.58 | 28.56 | 27.54 | 28.42 | 6,907,446 | +0.41(+1.46%) |
May 22, 2013 | 28.64 | 28.91 | 27.87 | 28.02 | 5,808,578 | -0.57(-2.00%) |
May 21, 2013 | 28.50 | 28.74 | 28.29 | 28.59 | 4,440,851 | +0.14(+0.51%) |
May 20, 2013 | 28.77 | 29.04 | 28.39 | 28.44 | 5,202,093 | -0.40(-1.39%) |
May 17, 2013 | 28.56 | 28.90 | 28.53 | 28.84 | 5,110,448 | +0.45(+1.60%) |
May 16, 2013 | 29.09 | 29.28 | 28.27 | 28.39 | 7,691,127 | -0.75(-2.59%) |
May 15, 2013 | 28.77 | 29.30 | 28.62 | 29.14 | 5,754,353 | +0.69(+2.42%) |
May 13, 2013 | 27.80 | 28.51 | 27.79 | 28.46 | 6,923,493 | +0.62(+2.22%) |
May 10, 2013 | 28.04 | 28.12 | 27.59 | 27.84 | 4,885,525 | -0.25(-0.90%) |
May 09, 2013 | 28.09 | 28.25 | 27.91 | 28.09 | 3,835,391 | +0.01(+0.02%) |
May 08, 2013 | 27.78 | 28.20 | 27.70 | 28.08 | 4,489,532 | +0.23(+0.84%) |
May 07, 2013 | 27.47 | 27.89 | 27.45 | 27.85 | 5,954,288 | +0.38(+1.37%) |
May 06, 2013 | 27.31 | 27.61 | 27.12 | 27.47 | 4,838,437 | +0.16(+0.59%) |
May 03, 2013 | 26.95 | 27.48 | 26.50 | 27.31 | 7,478,314 | +0.81(+3.05%) |
May 02, 2013 | 26.26 | 26.79 | 25.86 | 26.50 | 18,649,856 | -0.97(-3.53%) |
May 01, 2013 | 27.99 | 28.07 | 27.34 | 27.47 | 8,361,290 | -0.65(-2.32%) |
Apr 30, 2013 | 28.29 | 28.32 | 27.99 | 28.13 | 5,442,143 | -0.13(-0.47%) |
Apr 29, 2013 | 28.08 | 28.40 | 28.05 | 28.26 | 4,512,386 | +0.47(+1.70%) |
Apr 26, 2013 | 28.50 | 28.49 | 27.73 | 27.79 | 7,578,528 | -0.70(-2.46%) |
Apr 25, 2013 | 29.07 | 29.19 | 28.43 | 28.49 | 6,585,683 | -0.55(-1.90%) |
Apr 24, 2013 | 28.64 | 29.16 | 28.64 | 29.04 | 5,883,714 | +0.48(+1.70%) |
Apr 23, 2013 | 28.34 | 28.58 | 27.92 | 28.55 | 5,480,079 | +0.32(+1.14%) |
Apr 22, 2013 | 27.95 | 28.32 | 27.73 | 28.23 | 10,743,875 | +0.89(+3.24%) |
Apr 19, 2013 | 27.15 | 27.73 | 27.04 | 27.34 | 5,873,717 | +0.43(+1.60%) |
Apr 18, 2013 | 27.67 | 27.70 | 26.77 | 26.91 | 5,557,881 | -0.63(-2.30%) |
Apr 17, 2013 | 27.99 | 27.99 | 27.15 | 27.55 | 6,780,692 | -0.87(-3.08%) |
Apr 16, 2013 | 27.92 | 28.58 | 27.82 | 28.42 | 7,383,654 | +1.28(+4.70%) |
Apr 15, 2013 | 28.60 | 28.62 | 27.04 | 27.14 | 10,530,486 | -1.71(-5.93%) |
Apr 12, 2013 | 28.74 | 29.23 | 28.47 | 28.86 | 5,061,442 | -0.02(-0.06%) |
Apr 11, 2013 | 28.74 | 29.40 | 28.71 | 28.87 | 8,311,643 | +0.30(+1.05%) |
Apr 10, 2013 | 28.35 | 28.65 | 28.31 | 28.58 | 5,420,200 | +0.25(+0.87%) |
Apr 09, 2013 | 28.37 | 28.46 | 28.20 | 28.33 | 4,830,177 | +0.10(+0.36%) |
Apr 08, 2013 | 27.64 | 28.26 | 27.60 | 28.23 | 5,692,485 | +0.60(+2.17%) |
Apr 05, 2013 | 27.39 | 27.70 | 27.18 | 27.63 | 6,277,891 | -0.34(-1.20%) |
Apr 04, 2013 | 27.82 | 28.11 | 27.79 | 27.96 | 5,466,797 | +0.25(+0.89%) |
Apr 03, 2013 | 28.78 | 28.79 | 27.66 | 27.72 | 12,477,822 | -1.05(-3.66%) |
Apr 02, 2013 | 27.94 | 29.08 | 27.87 | 28.77 | 13,684,459 | +1.05(+3.78%) |
Apr 01, 2013 | 27.85 | 27.94 | 27.63 | 27.73 | 5,841,046 | -0.16(-0.58%) |
Mar 28, 2013 | 27.30 | 27.98 | 27.25 | 27.89 | 8,630,965 | +0.60(+2.22%) |
Mar 27, 2013 | 27.13 | 27.35 | 26.98 | 27.28 | 5,933,257 | -0.12(-0.44%) |
Mar 26, 2013 | 27.21 | 27.43 | 27.01 | 27.40 | 7,178,365 | +0.41(+1.51%) |
Mar 25, 2013 | 27.03 | 27.22 | 26.68 | 26.99 | 5,080,719 | -0.01(-0.02%) |
Mar 22, 2013 | 26.94 | 27.23 | 26.94 | 27.00 | 4,661,068 | +0.14(+0.53%) |
Mar 21, 2013 | 27.12 | 27.27 | 26.82 | 26.86 | 4,780,701 | -0.44(-1.60%) |
Mar 20, 2013 | 27.15 | 27.41 | 27.10 | 27.29 | 7,853,385 | +0.38(+1.42%) |
Mar 19, 2013 | 27.02 | 27.28 | 26.80 | 26.91 | 5,569,012 | -0.26(-0.97%) |
Mar 18, 2013 | 26.90 | 27.28 | 26.81 | 27.17 | 5,342,344 | -0.16(-0.59%) |
Mar 15, 2013 | 27.44 | 27.51 | 27.27 | 27.34 | 8,163,922 | -0.14(-0.52%) |
Mar 14, 2013 | 27.41 | 27.57 | 27.35 | 27.48 | 4,780,816 | +0.10(+0.35%) |
Mar 13, 2013 | 27.68 | 27.72 | 27.33 | 27.38 | 7,626,331 | -0.29(-1.06%) |
Mar 12, 2013 | 28.11 | 28.26 | 27.67 | 27.68 | 7,191,279 | -0.46(-1.64%) |
Mar 11, 2013 | 27.89 | 28.29 | 27.75 | 28.14 | 7,430,841 | +0.13(+0.47%) |
Mar 08, 2013 | 27.79 | 28.07 | 27.74 | 28.01 | 5,632,789 | +0.32(+1.17%) |
Mar 07, 2013 | 27.61 | 27.71 | 27.52 | 27.68 | 4,742,117 | +0.11(+0.41%) |
Mar 06, 2013 | 27.29 | 27.63 | 27.27 | 27.57 | 7,476,866 | +0.47(+1.75%) |
Mar 05, 2013 | 26.83 | 27.18 | 26.79 | 27.10 | 7,243,358 | +0.43(+1.62%) |
Mar 04, 2013 | 26.39 | 26.67 | 26.31 | 26.67 | 5,744,167 | +0.16(+0.59%) |