Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.46 | 29.71 | 28.85 | 28.85 | 1,976,138 | -0.75(-2.53%) |
May 30, 2013 | 29.04 | 29.74 | 28.99 | 29.60 | 1,212,981 | +0.59(+2.04%) |
May 29, 2013 | 29.36 | 29.45 | 28.89 | 29.01 | 2,115,457 | -0.56(-1.89%) |
May 28, 2013 | 29.22 | 29.97 | 29.19 | 29.57 | 1,838,446 | +0.74(+2.57%) |
May 24, 2013 | 28.34 | 28.88 | 28.34 | 28.83 | 967,991 | +0.07(+0.26%) |
May 23, 2013 | 28.57 | 28.99 | 28.34 | 28.76 | 1,684,828 | -0.30(-1.05%) |
May 22, 2013 | 29.75 | 30.50 | 28.85 | 29.06 | 2,462,529 | -0.69(-2.33%) |
May 21, 2013 | 29.64 | 29.98 | 29.61 | 29.75 | 1,019,959 | +0.03(+0.11%) |
May 20, 2013 | 29.76 | 30.16 | 29.67 | 29.72 | 1,586,269 | -0.03(-0.11%) |
May 17, 2013 | 29.22 | 29.77 | 29.20 | 29.75 | 1,781,376 | +0.70(+2.41%) |
May 16, 2013 | 28.68 | 29.27 | 28.62 | 29.05 | 2,809,231 | +0.35(+1.20%) |
May 15, 2013 | 28.45 | 28.74 | 28.44 | 28.71 | 3,421,857 | +0.47(+1.66%) |
May 13, 2013 | 28.07 | 28.43 | 28.01 | 28.24 | 1,411,959 | +0.11(+0.38%) |
May 10, 2013 | 27.68 | 28.25 | 27.53 | 28.13 | 1,524,367 | +0.43(+1.55%) |
May 09, 2013 | 27.45 | 28.10 | 27.45 | 27.70 | 2,156,943 | +0.21(+0.75%) |
May 08, 2013 | 27.10 | 27.56 | 27.02 | 27.50 | 1,079,184 | +0.37(+1.37%) |
May 07, 2013 | 27.10 | 27.20 | 26.81 | 27.12 | 1,167,102 | +0.12(+0.43%) |
May 06, 2013 | 26.60 | 27.14 | 26.44 | 27.01 | 1,762,543 | +0.54(+2.02%) |
May 03, 2013 | 26.42 | 26.55 | 26.14 | 26.47 | 1,836,272 | +0.34(+1.29%) |
May 02, 2013 | 25.86 | 26.17 | 25.64 | 26.14 | 1,715,145 | +0.40(+1.57%) |
May 01, 2013 | 26.35 | 26.35 | 25.67 | 25.73 | 1,716,469 | -0.50(-1.91%) |
Apr 30, 2013 | 25.69 | 26.28 | 25.46 | 26.24 | 2,519,191 | +0.40(+1.53%) |
Apr 29, 2013 | 25.74 | 26.08 | 25.58 | 25.84 | 1,347,101 | +0.25(+0.97%) |
Apr 26, 2013 | 25.69 | 25.72 | 25.49 | 25.59 | 1,059,497 | -0.09(-0.35%) |
Apr 25, 2013 | 25.64 | 25.94 | 25.58 | 25.68 | 856,342 | +0.15(+0.58%) |
Apr 24, 2013 | 25.27 | 25.57 | 25.23 | 25.54 | 899,599 | +0.26(+1.04%) |
Apr 23, 2013 | 25.14 | 25.48 | 25.02 | 25.27 | 1,647,105 | +0.32(+1.29%) |
Apr 22, 2013 | 24.91 | 24.97 | 24.56 | 24.95 | 1,022,703 | +0.09(+0.36%) |
Apr 19, 2013 | 24.65 | 24.89 | 24.48 | 24.86 | 1,461,077 | +0.35(+1.44%) |
Apr 18, 2013 | 24.77 | 24.84 | 24.38 | 24.51 | 1,498,299 | -0.26(-1.06%) |
Apr 17, 2013 | 25.36 | 25.47 | 24.69 | 24.77 | 2,899,360 | -0.92(-3.59%) |
Apr 16, 2013 | 25.64 | 25.79 | 25.49 | 25.69 | 1,444,107 | +0.30(+1.20%) |
Apr 15, 2013 | 26.30 | 26.34 | 25.38 | 25.39 | 1,438,546 | -1.05(-3.96%) |
Apr 12, 2013 | 26.28 | 26.52 | 26.28 | 26.43 | 862,707 | +0.01(+0.03%) |
Apr 11, 2013 | 26.43 | 26.73 | 26.32 | 26.42 | 1,224,845 | -0.12(-0.43%) |
Apr 10, 2013 | 25.78 | 26.64 | 25.77 | 26.54 | 1,777,728 | +0.82(+3.20%) |
Apr 09, 2013 | 25.95 | 26.00 | 25.68 | 25.72 | 1,530,130 | -0.16(-0.64%) |
Apr 08, 2013 | 25.39 | 25.88 | 25.17 | 25.88 | 1,471,783 | +0.57(+2.24%) |
Apr 05, 2013 | 24.93 | 25.36 | 24.55 | 25.31 | 1,967,446 | -0.04(-0.16%) |
Apr 04, 2013 | 25.09 | 25.51 | 25.07 | 25.35 | 1,084,231 | +0.25(+0.98%) |
Apr 03, 2013 | 25.58 | 25.71 | 24.94 | 25.11 | 2,947,537 | -0.96(-3.67%) |
Apr 02, 2013 | 26.02 | 26.23 | 25.90 | 26.06 | 1,316,316 | +0.07(+0.29%) |
Apr 01, 2013 | 26.45 | 26.46 | 25.91 | 25.99 | 1,048,246 | -0.49(-1.84%) |
Mar 28, 2013 | 26.27 | 26.53 | 26.14 | 26.47 | 1,590,161 | +0.19(+0.72%) |
Mar 27, 2013 | 26.04 | 26.30 | 25.85 | 26.28 | 2,158,958 | -0.01(-0.03%) |
Mar 26, 2013 | 26.11 | 26.32 | 26.10 | 26.29 | 1,774,584 | +0.28(+1.08%) |
Mar 25, 2013 | 26.30 | 26.37 | 25.82 | 26.01 | 1,381,630 | -0.09(-0.35%) |
Mar 22, 2013 | 26.28 | 26.34 | 25.99 | 26.10 | 1,555,384 | +0.02(+0.09%) |
Mar 21, 2013 | 26.56 | 26.84 | 26.03 | 26.08 | 3,554,165 | -0.17(-0.66%) |
Mar 20, 2013 | 26.11 | 26.45 | 25.94 | 26.25 | 1,132,370 | +0.35(+1.34%) |
Mar 19, 2013 | 26.13 | 26.38 | 25.68 | 25.91 | 1,708,850 | -0.17(-0.66%) |
Mar 18, 2013 | 25.96 | 26.29 | 25.80 | 26.08 | 1,470,372 | -0.23(-0.88%) |
Mar 15, 2013 | 26.42 | 26.53 | 26.09 | 26.31 | 2,971,287 | -0.15(-0.56%) |
Mar 14, 2013 | 25.91 | 26.82 | 25.54 | 26.46 | 4,323,182 | +0.60(+2.32%) |
Mar 13, 2013 | 25.24 | 25.91 | 25.06 | 25.86 | 3,508,635 | +0.64(+2.55%) |
Mar 12, 2013 | 25.03 | 25.30 | 24.90 | 25.21 | 1,932,622 | +0.20(+0.79%) |
Mar 11, 2013 | 24.70 | 25.02 | 24.64 | 25.02 | 1,152,067 | +0.27(+1.09%) |
Mar 08, 2013 | 24.81 | 24.87 | 24.37 | 24.75 | 1,511,714 | +0.16(+0.67%) |
Mar 07, 2013 | 24.32 | 24.91 | 24.27 | 24.58 | 2,707,356 | +0.33(+1.35%) |
Mar 06, 2013 | 24.06 | 24.45 | 24.01 | 24.25 | 2,143,886 | +0.31(+1.30%) |
Mar 05, 2013 | 23.53 | 24.16 | 23.48 | 23.94 | 2,811,235 | +0.66(+2.86%) |
Mar 04, 2013 | 23.16 | 23.33 | 22.91 | 23.28 | 1,425,180 | +0.08(+0.35%) |