Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.41 | 27.42 | 26.94 | 26.99 | 33,045,954 | -0.55(-1.99%) |
May 30, 2013 | 27.45 | 27.73 | 27.45 | 27.54 | 19,782,436 | +0.12(+0.44%) |
May 29, 2013 | 27.49 | 27.52 | 27.27 | 27.42 | 16,158,911 | -0.43(-1.56%) |
May 28, 2013 | 27.98 | 28.08 | 27.82 | 27.85 | 23,269,614 | +0.45(+1.64%) |
May 24, 2013 | 27.44 | 27.44 | 27.19 | 27.40 | 19,301,730 | -0.46(-1.67%) |
May 23, 2013 | 27.43 | 27.92 | 27.22 | 27.87 | 38,363,128 | -0.27(-0.96%) |
May 22, 2013 | 28.45 | 28.73 | 27.99 | 28.14 | 22,450,642 | -0.43(-1.52%) |
May 21, 2013 | 28.45 | 28.69 | 28.34 | 28.57 | 14,121,695 | -0.19(-0.65%) |
May 20, 2013 | 28.58 | 28.78 | 28.58 | 28.76 | 15,900,866 | +0.34(+1.21%) |
May 17, 2013 | 28.34 | 28.45 | 28.30 | 28.42 | 12,376,043 | +0.28(+0.99%) |
May 16, 2013 | 28.21 | 28.30 | 28.10 | 28.14 | 12,362,419 | -0.16(-0.56%) |
May 15, 2013 | 28.22 | 28.37 | 28.18 | 28.30 | 15,196,724 | +0.02(+0.05%) |
May 13, 2013 | 28.35 | 28.36 | 28.23 | 28.28 | 17,302,642 | -0.52(-1.80%) |
May 10, 2013 | 28.86 | 28.86 | 28.66 | 28.80 | 15,121,507 | +0.15(+0.52%) |
May 09, 2013 | 28.75 | 28.79 | 28.52 | 28.65 | 24,581,602 | -0.30(-1.04%) |
May 08, 2013 | 28.78 | 28.98 | 28.73 | 28.95 | 18,779,372 | +0.23(+0.81%) |
May 07, 2013 | 28.67 | 28.77 | 28.58 | 28.71 | 11,280,323 | +0.31(+1.10%) |
May 06, 2013 | 28.29 | 28.44 | 28.26 | 28.40 | 11,898,928 | +0.13(+0.48%) |
May 03, 2013 | 28.18 | 28.50 | 28.02 | 28.27 | 16,013,307 | +0.25(+0.88%) |
May 02, 2013 | 27.88 | 28.05 | 27.82 | 28.02 | 12,037,592 | +0.15(+0.52%) |
May 01, 2013 | 28.19 | 28.19 | 27.80 | 27.87 | 18,770,918 | -0.42(-1.47%) |
Apr 30, 2013 | 28.07 | 28.31 | 27.95 | 28.29 | 15,743,632 | +0.24(+0.86%) |
Apr 29, 2013 | 27.79 | 28.12 | 27.72 | 28.05 | 20,882,798 | +0.36(+1.30%) |
Apr 26, 2013 | 27.76 | 27.77 | 27.50 | 27.69 | 14,832,407 | -0.08(-0.30%) |
Apr 25, 2013 | 27.63 | 27.93 | 27.59 | 27.77 | 23,625,686 | +0.43(+1.56%) |
Apr 24, 2013 | 27.03 | 27.46 | 27.01 | 27.34 | 24,754,266 | +0.34(+1.28%) |
Apr 23, 2013 | 26.77 | 27.10 | 26.73 | 27.00 | 19,462,288 | -0.15(-0.55%) |
Apr 22, 2013 | 27.10 | 27.16 | 26.92 | 27.15 | 13,298,402 | +0.13(+0.47%) |
Apr 19, 2013 | 26.95 | 27.13 | 26.86 | 27.02 | 31,263,372 | +0.84(+3.21%) |
Apr 18, 2013 | 26.35 | 26.37 | 26.05 | 26.18 | 14,883,259 | +0.07(+0.29%) |
Apr 17, 2013 | 26.23 | 26.26 | 25.86 | 26.11 | 37,061,820 | -0.55(-2.05%) |
Apr 16, 2013 | 26.62 | 26.68 | 26.44 | 26.65 | 17,100,590 | +0.48(+1.83%) |
Apr 15, 2013 | 26.53 | 26.58 | 26.17 | 26.17 | 30,121,110 | -0.81(-3.00%) |
Apr 12, 2013 | 27.01 | 27.04 | 26.73 | 26.98 | 15,875,296 | -0.20(-0.74%) |
Apr 11, 2013 | 27.23 | 27.32 | 27.12 | 27.19 | 10,680,240 | -0.11(-0.41%) |
Apr 10, 2013 | 27.24 | 27.46 | 27.21 | 27.30 | 15,424,575 | +0.13(+0.50%) |
Apr 09, 2013 | 26.95 | 27.35 | 26.86 | 27.16 | 31,757,014 | +0.46(+1.71%) |
Apr 08, 2013 | 26.63 | 26.81 | 26.47 | 26.71 | 17,224,932 | -0.01(-0.03%) |
Apr 05, 2013 | 26.24 | 26.79 | 26.13 | 26.71 | 38,885,716 | -0.25(-0.92%) |
Apr 04, 2013 | 26.92 | 26.98 | 26.68 | 26.96 | 22,238,420 | +0.07(+0.28%) |
Apr 03, 2013 | 27.25 | 27.31 | 26.80 | 26.89 | 23,259,000 | -0.46(-1.69%) |
Apr 02, 2013 | 27.48 | 27.52 | 27.30 | 27.35 | 17,151,786 | +0.00(+0.01%) |
Apr 01, 2013 | 27.61 | 27.64 | 27.23 | 27.34 | 17,620,244 | -0.34(-1.22%) |
Mar 28, 2013 | 27.56 | 27.74 | 27.48 | 27.68 | 15,563,704 | -0.31(-1.12%) |
Mar 27, 2013 | 27.85 | 28.00 | 27.68 | 28.00 | 18,312,454 | +0.03(+0.11%) |
Mar 26, 2013 | 27.76 | 28.03 | 27.76 | 27.97 | 16,394,575 | +0.37(+1.33%) |
Mar 25, 2013 | 27.76 | 27.91 | 27.47 | 27.60 | 19,124,406 | -0.09(-0.32%) |
Mar 22, 2013 | 27.62 | 27.76 | 27.59 | 27.69 | 13,700,740 | +0.07(+0.27%) |
Mar 21, 2013 | 27.68 | 27.82 | 27.54 | 27.61 | 19,160,082 | -0.31(-1.10%) |
Mar 20, 2013 | 27.91 | 28.04 | 27.77 | 27.92 | 29,627,008 | +0.68(+2.50%) |
Mar 19, 2013 | 27.27 | 27.34 | 26.95 | 27.24 | 25,939,990 | -0.34(-1.22%) |
Mar 18, 2013 | 27.61 | 27.70 | 27.48 | 27.58 | 22,098,330 | -0.49(-1.74%) |
Mar 15, 2013 | 27.94 | 28.17 | 27.89 | 28.06 | 23,736,724 | -0.24(-0.85%) |
Mar 14, 2013 | 28.19 | 28.39 | 28.19 | 28.30 | 20,122,234 | +0.31(+1.12%) |
Mar 13, 2013 | 28.11 | 28.13 | 27.94 | 27.99 | 32,947,914 | -0.48(-1.69%) |
Mar 12, 2013 | 28.75 | 28.75 | 28.35 | 28.47 | 32,567,352 | -0.49(-1.68%) |
Mar 11, 2013 | 29.06 | 29.20 | 28.90 | 28.96 | 30,391,536 | -0.34(-1.15%) |
Mar 08, 2013 | 29.42 | 29.42 | 29.17 | 29.29 | 17,377,012 | +0.38(+1.32%) |
Mar 07, 2013 | 28.84 | 28.94 | 28.75 | 28.91 | 10,405,243 | +0.05(+0.18%) |
Mar 06, 2013 | 28.65 | 28.93 | 28.73 | 28.86 | 17,535,008 | +0.21(+0.73%) |
Mar 05, 2013 | 28.51 | 28.76 | 28.50 | 28.65 | 18,395,284 | +0.22(+0.76%) |
Mar 04, 2013 | 28.32 | 28.44 | 28.20 | 28.43 | 25,034,660 | -0.50(-1.74%) |