Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.25 | 28.38 | 27.65 | 27.69 | 2,696,751 | -0.90(-3.15%) |
May 30, 2013 | 27.95 | 28.84 | 27.89 | 28.59 | 1,638,599 | +0.69(+2.47%) |
May 29, 2013 | 28.01 | 28.20 | 27.58 | 27.90 | 3,322,766 | -0.32(-1.13%) |
May 28, 2013 | 28.52 | 28.57 | 28.15 | 28.22 | 1,931,952 | +0.01(+0.04%) |
May 27, 2013 | 28.29 | 28.29 | 28.02 | 28.21 | 282,046 | +0.12(+0.43%) |
May 24, 2013 | 28.00 | 28.49 | 27.98 | 28.09 | 1,238,977 | -0.11(-0.39%) |
May 23, 2013 | 28.38 | 28.55 | 27.91 | 28.20 | 3,182,154 | -1.26(-4.28%) |
May 22, 2013 | 28.98 | 29.72 | 28.72 | 29.46 | 3,194,253 | +0.97(+3.40%) |
May 21, 2013 | 28.46 | 28.94 | 28.22 | 28.49 | 1,756,726 | +0.51(+1.82%) |
May 17, 2013 | 27.98 | 27.98 | 27.98 | 0 | +0.21(+0.76%) | |
May 16, 2013 | 27.89 | 28.34 | 27.50 | 27.77 | 2,166,351 | -0.28(-1.00%) |
May 15, 2013 | 27.66 | 28.17 | 27.15 | 28.05 | 2,807,013 | -0.66(-2.30%) |
May 13, 2013 | 29.21 | 29.29 | 28.42 | 28.71 | 1,651,454 | -0.80(-2.71%) |
May 10, 2013 | 28.87 | 29.58 | 28.63 | 29.51 | 1,735,451 | +0.40(+1.37%) |
May 09, 2013 | 29.14 | 29.52 | 28.87 | 29.11 | 2,767,886 | -0.23(-0.78%) |
May 08, 2013 | 28.29 | 29.45 | 28.24 | 29.34 | 3,252,948 | +1.37(+4.90%) |
May 07, 2013 | 27.63 | 28.07 | 27.58 | 27.97 | 2,241,374 | +0.11(+0.39%) |
May 06, 2013 | 27.83 | 27.98 | 27.44 | 27.86 | 1,335,835 | +0.23(+0.83%) |
May 03, 2013 | 27.48 | 28.15 | 27.47 | 27.63 | 2,235,993 | +0.84(+3.14%) |
May 02, 2013 | 26.72 | 26.93 | 26.29 | 26.79 | 1,311,481 | +0.18(+0.68%) |
May 01, 2013 | 26.43 | 26.92 | 26.10 | 26.61 | 2,198,679 | -0.19(-0.71%) |
Apr 30, 2013 | 26.26 | 26.80 | 25.82 | 26.80 | 1,782,970 | +0.41(+1.55%) |
Apr 29, 2013 | 26.65 | 26.85 | 26.34 | 26.39 | 1,226,490 | +0.12(+0.46%) |
Apr 26, 2013 | 26.90 | 27.08 | 26.22 | 26.27 | 1,748,605 | -0.81(-2.99%) |
Apr 25, 2013 | 27.14 | 27.64 | 26.79 | 27.08 | 3,377,753 | +0.28(+1.04%) |
Apr 24, 2013 | 26.00 | 26.98 | 25.95 | 26.80 | 3,152,341 | +1.20(+4.69%) |
Apr 23, 2013 | 26.46 | 26.46 | 24.10 | 25.60 | 6,411,957 | -0.41(-1.58%) |
Apr 22, 2013 | 25.40 | 26.08 | 25.05 | 26.01 | 1,574,479 | +0.80(+3.17%) |
Apr 19, 2013 | 25.02 | 25.35 | 24.69 | 25.21 | 3,083,652 | +0.06(+0.24%) |
Apr 18, 2013 | 25.79 | 25.79 | 24.88 | 25.15 | 4,134,884 | -0.27(-1.06%) |
Apr 17, 2013 | 26.37 | 26.40 | 25.30 | 25.42 | 3,342,177 | -1.33(-4.97%) |
Apr 16, 2013 | 26.80 | 26.95 | 26.23 | 26.75 | 2,728,362 | +0.60(+2.29%) |
Apr 15, 2013 | 26.60 | 26.94 | 25.06 | 26.15 | 6,890,047 | -1.99(-7.07%) |
Apr 12, 2013 | 28.29 | 28.73 | 27.93 | 28.14 | 1,617,221 | -0.56(-1.95%) |
Apr 11, 2013 | 28.93 | 28.97 | 28.42 | 28.70 | 1,255,917 | -0.38(-1.31%) |
Apr 10, 2013 | 29.48 | 29.66 | 28.94 | 29.08 | 1,697,849 | -0.29(-0.99%) |
Apr 09, 2013 | 28.25 | 29.84 | 28.25 | 29.37 | 3,017,935 | +1.37(+4.89%) |
Apr 08, 2013 | 27.54 | 28.12 | 27.43 | 28.00 | 1,305,374 | +0.37(+1.34%) |
Apr 05, 2013 | 26.89 | 27.71 | 26.60 | 27.63 | 1,633,273 | +0.44(+1.62%) |
Apr 04, 2013 | 26.93 | 27.47 | 26.68 | 27.19 | 2,162,534 | +0.23(+0.85%) |
Apr 03, 2013 | 27.76 | 27.77 | 26.90 | 26.96 | 2,707,583 | -0.86(-3.09%) |
Apr 02, 2013 | 28.27 | 28.39 | 27.70 | 27.82 | 2,081,172 | -0.48(-1.70%) |
Apr 01, 2013 | 28.68 | 28.68 | 28.22 | 28.30 | 1,371,381 | -0.30(-1.05%) |
Mar 28, 2013 | 28.60 | 28.60 | 28.60 | 0 | -0.19(-0.66%) | |
Mar 27, 2013 | 28.77 | 29.08 | 28.59 | 28.79 | 1,948,830 | -0.22(-0.76%) |
Mar 26, 2013 | 28.94 | 29.08 | 28.65 | 29.01 | 2,197,785 | +0.32(+1.12%) |
Mar 25, 2013 | 28.73 | 28.94 | 28.32 | 28.69 | 1,912,997 | -0.04(-0.14%) |
Mar 22, 2013 | 28.80 | 28.93 | 28.38 | 28.73 | 2,265,478 | -0.04(-0.14%) |
Mar 21, 2013 | 29.10 | 29.40 | 28.75 | 28.77 | 3,043,069 | -0.40(-1.37%) |
Mar 20, 2013 | 28.84 | 29.57 | 28.45 | 29.17 | 4,185,674 | +0.72(+2.53%) |
Mar 19, 2013 | 29.90 | 29.99 | 28.06 | 28.45 | 5,626,572 | -1.40(-4.69%) |
Mar 18, 2013 | 30.13 | 30.45 | 29.75 | 29.85 | 1,863,776 | -0.68(-2.23%) |
Mar 15, 2013 | 30.19 | 30.75 | 30.11 | 30.53 | 3,213,393 | +0.44(+1.46%) |
Mar 14, 2013 | 30.50 | 30.50 | 29.97 | 30.09 | 2,531,002 | -0.24(-0.79%) |
Mar 13, 2013 | 31.80 | 31.80 | 30.30 | 30.33 | 1,894,436 | -1.29(-4.08%) |
Mar 12, 2013 | 31.50 | 32.12 | 31.45 | 31.62 | 1,031,441 | +0.29(+0.93%) |
Mar 11, 2013 | 31.40 | 31.47 | 30.90 | 31.33 | 994,074 | -0.11(-0.35%) |
Mar 08, 2013 | 31.57 | 31.69 | 30.99 | 31.44 | 2,504,331 | -0.03(-0.10%) |
Mar 07, 2013 | 31.92 | 32.30 | 31.30 | 31.47 | 1,558,397 | -0.09(-0.29%) |
Mar 06, 2013 | 30.85 | 31.65 | 30.65 | 31.56 | 1,749,095 | +1.03(+3.37%) |
Mar 05, 2013 | 30.51 | 31.07 | 30.46 | 30.53 | 1,910,618 | +0.28(+0.93%) |
Mar 04, 2013 | 30.88 | 30.88 | 30.21 | 30.25 | 2,262,073 | -0.86(-2.76%) |