Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.56 | 26.98 | 26.38 | 26.38 | 3,088,613 | -0.35(-1.32%) |
May 30, 2013 | 26.06 | 26.79 | 26.03 | 26.73 | 2,865,953 | +0.37(+1.41%) |
May 29, 2013 | 26.95 | 27.00 | 26.33 | 26.36 | 2,645,399 | -0.84(-3.09%) |
May 28, 2013 | 27.28 | 27.57 | 27.09 | 27.20 | 2,411,870 | +0.28(+1.05%) |
May 24, 2013 | 26.42 | 27.06 | 26.13 | 26.92 | 2,262,300 | +0.35(+1.33%) |
May 23, 2013 | 26.35 | 26.75 | 26.19 | 26.56 | 2,980,623 | -0.13(-0.48%) |
May 22, 2013 | 27.51 | 27.81 | 26.66 | 26.69 | 3,748,763 | -0.79(-2.88%) |
May 21, 2013 | 27.64 | 27.78 | 27.40 | 27.48 | 2,235,067 | -0.11(-0.39%) |
May 20, 2013 | 27.51 | 27.68 | 27.44 | 27.59 | 2,107,776 | -0.05(-0.18%) |
May 17, 2013 | 27.17 | 27.65 | 27.09 | 27.64 | 2,582,353 | +0.64(+2.35%) |
May 16, 2013 | 26.90 | 27.21 | 26.83 | 27.00 | 4,066,168 | -0.01(-0.04%) |
May 15, 2013 | 26.66 | 27.03 | 26.54 | 27.01 | 1,624,760 | +0.45(+1.69%) |
May 13, 2013 | 26.53 | 26.64 | 26.39 | 26.56 | 2,594,661 | +0.02(+0.07%) |
May 10, 2013 | 26.44 | 26.54 | 26.11 | 26.54 | 2,022,740 | +0.09(+0.33%) |
May 09, 2013 | 26.16 | 26.66 | 26.10 | 26.46 | 1,853,907 | +0.30(+1.16%) |
May 08, 2013 | 26.28 | 26.30 | 25.97 | 26.15 | 1,591,428 | -0.17(-0.63%) |
May 07, 2013 | 26.32 | 26.89 | 26.20 | 26.32 | 3,523,306 | +0.14(+0.52%) |
May 06, 2013 | 25.17 | 26.20 | 25.13 | 26.18 | 4,481,890 | +1.02(+4.04%) |
May 03, 2013 | 25.42 | 25.61 | 25.15 | 25.17 | 4,173,683 | +0.15(+0.59%) |
May 02, 2013 | 24.48 | 25.11 | 24.37 | 25.02 | 6,331,541 | +0.68(+2.77%) |
May 01, 2013 | 25.11 | 25.17 | 24.33 | 24.34 | 4,029,893 | -0.85(-3.38%) |
Apr 30, 2013 | 25.40 | 25.56 | 25.08 | 25.19 | 2,074,452 | -0.38(-1.49%) |
Apr 29, 2013 | 25.58 | 25.76 | 25.39 | 25.58 | 1,855,244 | +0.08(+0.31%) |
Apr 26, 2013 | 25.46 | 25.62 | 25.09 | 25.50 | 5,921,667 | -0.12(-0.46%) |
Apr 25, 2013 | 25.37 | 25.87 | 25.35 | 25.62 | 3,995,287 | +0.41(+1.63%) |
Apr 24, 2013 | 25.23 | 25.49 | 24.98 | 25.20 | 4,108,441 | +0.04(+0.16%) |
Apr 23, 2013 | 25.35 | 25.64 | 25.07 | 25.17 | 4,021,460 | -0.06(-0.23%) |
Apr 22, 2013 | 25.84 | 25.84 | 24.95 | 25.22 | 3,240,364 | -0.56(-2.16%) |
Apr 19, 2013 | 25.30 | 25.93 | 24.97 | 25.78 | 3,818,213 | +0.58(+2.29%) |
Apr 18, 2013 | 25.51 | 25.73 | 25.05 | 25.20 | 6,258,054 | +0.34(+1.38%) |
Apr 17, 2013 | 26.07 | 26.14 | 24.68 | 24.86 | 16,993,746 | -3.86(-13.42%) |
Apr 16, 2013 | 28.17 | 28.82 | 28.15 | 28.72 | 4,513,473 | +0.85(+3.05%) |
Apr 15, 2013 | 28.92 | 29.01 | 27.82 | 27.87 | 1,843,246 | -1.30(-4.46%) |
Apr 12, 2013 | 29.14 | 29.22 | 28.90 | 29.17 | 2,182,097 | -0.13(-0.43%) |
Apr 11, 2013 | 28.53 | 29.57 | 28.53 | 29.29 | 3,898,756 | +0.78(+2.75%) |
Apr 10, 2013 | 28.12 | 28.66 | 28.12 | 28.51 | 2,380,651 | +0.45(+1.60%) |
Apr 09, 2013 | 28.45 | 28.45 | 27.97 | 28.06 | 2,252,218 | -0.28(-1.00%) |
Apr 08, 2013 | 27.95 | 28.35 | 27.82 | 28.35 | 1,943,958 | +0.40(+1.44%) |
Apr 05, 2013 | 27.69 | 28.10 | 27.55 | 27.94 | 2,995,182 | -0.23(-0.80%) |
Apr 04, 2013 | 27.96 | 28.19 | 27.85 | 28.17 | 1,997,752 | +0.26(+0.95%) |
Apr 03, 2013 | 28.15 | 28.36 | 27.90 | 27.90 | 2,402,085 | -0.24(-0.87%) |
Apr 02, 2013 | 28.71 | 28.88 | 27.95 | 28.15 | 2,121,617 | -0.41(-1.44%) |
Apr 01, 2013 | 29.18 | 29.22 | 28.42 | 28.56 | 2,407,756 | -0.61(-2.08%) |
Mar 28, 2013 | 28.95 | 29.22 | 28.74 | 29.17 | 1,862,343 | +0.30(+1.05%) |
Mar 27, 2013 | 29.01 | 29.01 | 28.59 | 28.86 | 2,081,174 | -0.35(-1.21%) |
Mar 26, 2013 | 29.33 | 29.43 | 29.05 | 29.22 | 1,788,034 | +0.17(+0.57%) |
Mar 25, 2013 | 29.93 | 30.17 | 29.00 | 29.05 | 3,287,691 | -1.04(-3.45%) |
Mar 22, 2013 | 30.24 | 30.44 | 29.99 | 30.09 | 2,118,748 | +0.04(+0.13%) |
Mar 21, 2013 | 30.33 | 30.54 | 30.05 | 30.05 | 1,427,546 | -0.49(-1.60%) |
Mar 20, 2013 | 30.27 | 30.62 | 30.12 | 30.54 | 1,941,939 | +0.50(+1.66%) |
Mar 19, 2013 | 30.40 | 30.48 | 29.80 | 30.04 | 1,635,886 | -0.22(-0.71%) |
Mar 18, 2013 | 30.03 | 30.43 | 29.59 | 30.25 | 1,756,724 | -0.13(-0.42%) |
Mar 15, 2013 | 30.34 | 30.58 | 30.23 | 30.38 | 4,038,086 | -0.10(-0.32%) |
Mar 14, 2013 | 30.17 | 30.51 | 30.15 | 30.48 | 3,861,538 | +0.38(+1.27%) |
Mar 13, 2013 | 29.99 | 30.19 | 29.83 | 30.10 | 1,702,363 | +0.12(+0.39%) |
Mar 12, 2013 | 29.91 | 30.24 | 29.77 | 29.98 | 2,155,724 | -0.04(-0.13%) |
Mar 11, 2013 | 29.50 | 30.09 | 29.15 | 30.02 | 2,240,039 | +0.29(+0.99%) |
Mar 08, 2013 | 29.23 | 29.78 | 29.16 | 29.73 | 2,234,609 | +0.72(+2.50%) |
Mar 07, 2013 | 29.11 | 29.29 | 28.96 | 29.00 | 2,028,436 | -0.16(-0.54%) |
Mar 06, 2013 | 28.86 | 29.32 | 28.86 | 29.16 | 2,809,944 | +0.38(+1.33%) |
Mar 05, 2013 | 28.23 | 28.98 | 28.23 | 28.78 | 2,481,498 | +0.77(+2.76%) |
Mar 04, 2013 | 27.70 | 28.07 | 27.54 | 28.00 | 2,643,597 | +0.17(+0.60%) |