Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.59 | 27.65 | 27.14 | 27.14 | 1,408,813 | -1.23(-4.33%) |
May 30, 2013 | 27.99 | 28.55 | 27.95 | 28.37 | 2,280,191 | +0.34(+1.20%) |
May 29, 2013 | 27.46 | 28.24 | 27.46 | 28.03 | 3,308,625 | +1.46(+5.51%) |
May 28, 2013 | 26.19 | 26.93 | 26.17 | 26.57 | 2,384,862 | +1.24(+4.88%) |
May 24, 2013 | 25.73 | 25.73 | 25.08 | 25.33 | 2,302,315 | -0.76(-2.92%) |
May 23, 2013 | 25.98 | 26.32 | 25.56 | 26.09 | 882,178 | +0.07(+0.27%) |
May 22, 2013 | 26.17 | 26.51 | 25.95 | 26.02 | 1,389,904 | -0.37(-1.39%) |
May 21, 2013 | 26.45 | 26.52 | 26.15 | 26.39 | 1,996,887 | -1.05(-3.82%) |
May 20, 2013 | 27.30 | 27.60 | 27.30 | 27.44 | 994,858 | -0.14(-0.50%) |
May 17, 2013 | 27.21 | 27.69 | 27.19 | 27.58 | 646,764 | +0.34(+1.23%) |
May 16, 2013 | 27.32 | 27.61 | 27.18 | 27.24 | 692,629 | -0.38(-1.36%) |
May 15, 2013 | 27.58 | 27.79 | 27.43 | 27.62 | 1,083,815 | +1.05(+3.95%) |
May 13, 2013 | 26.90 | 26.90 | 26.37 | 26.57 | 1,302,135 | -1.09(-3.94%) |
May 10, 2013 | 27.63 | 27.79 | 27.39 | 27.66 | 905,543 | +0.40(+1.45%) |
May 09, 2013 | 27.22 | 27.62 | 27.13 | 27.26 | 847,555 | -0.32(-1.15%) |
May 08, 2013 | 27.21 | 27.67 | 27.21 | 27.58 | 841,179 | +0.39(+1.42%) |
May 07, 2013 | 27.14 | 27.45 | 27.00 | 27.19 | 628,208 | +0.36(+1.33%) |
May 06, 2013 | 26.45 | 26.95 | 26.45 | 26.83 | 1,446,337 | +0.48(+1.84%) |
May 03, 2013 | 26.22 | 26.89 | 26.15 | 26.35 | 1,667,760 | -0.54(-2.02%) |
May 02, 2013 | 27.04 | 27.21 | 26.87 | 26.89 | 2,029,004 | +0.11(+0.41%) |
May 01, 2013 | 27.12 | 27.16 | 26.73 | 26.78 | 1,338,424 | -0.46(-1.71%) |
Apr 30, 2013 | 27.29 | 27.51 | 27.19 | 27.25 | 1,129,823 | +0.14(+0.51%) |
Apr 29, 2013 | 26.83 | 27.22 | 26.78 | 27.11 | 760,830 | +0.40(+1.48%) |
Apr 26, 2013 | 26.96 | 26.86 | 26.44 | 26.72 | 1,089,297 | -0.15(-0.55%) |
Apr 25, 2013 | 26.72 | 27.34 | 26.71 | 26.86 | 1,614,753 | +0.61(+2.34%) |
Apr 24, 2013 | 26.36 | 26.54 | 26.20 | 26.25 | 1,040,645 | -0.12(-0.45%) |
Apr 23, 2013 | 25.98 | 26.47 | 25.93 | 26.37 | 1,481,236 | +0.25(+0.95%) |
Apr 22, 2013 | 25.90 | 26.30 | 25.80 | 26.12 | 1,488,532 | +0.39(+1.50%) |
Apr 19, 2013 | 25.41 | 25.80 | 25.20 | 25.74 | 1,287,281 | +0.48(+1.92%) |
Apr 18, 2013 | 25.58 | 25.79 | 25.08 | 25.25 | 2,022,092 | +0.78(+3.19%) |
Apr 17, 2013 | 25.01 | 25.01 | 24.38 | 24.47 | 1,602,857 | -0.80(-3.17%) |
Apr 16, 2013 | 24.69 | 25.43 | 24.68 | 25.27 | 2,571,936 | +1.51(+6.37%) |
Apr 15, 2013 | 24.69 | 24.70 | 23.66 | 23.76 | 1,889,403 | -1.20(-4.80%) |
Apr 12, 2013 | 25.20 | 25.34 | 24.81 | 24.95 | 1,557,878 | -0.16(-0.63%) |
Apr 11, 2013 | 25.30 | 25.38 | 24.95 | 25.11 | 1,835,747 | -0.27(-1.05%) |
Apr 10, 2013 | 24.56 | 25.43 | 24.48 | 25.38 | 3,228,718 | +1.28(+5.30%) |
Apr 09, 2013 | 23.95 | 24.25 | 23.82 | 24.10 | 2,254,888 | +0.48(+2.01%) |
Apr 08, 2013 | 23.37 | 23.75 | 23.18 | 23.63 | 1,795,190 | +0.26(+1.10%) |
Apr 05, 2013 | 23.10 | 23.38 | 22.91 | 23.37 | 2,041,874 | -0.21(-0.88%) |
Apr 04, 2013 | 23.42 | 23.79 | 23.36 | 23.58 | 1,875,006 | +0.10(+0.42%) |
Apr 03, 2013 | 23.53 | 23.59 | 23.35 | 23.48 | 2,130,066 | -0.83(-3.42%) |
Apr 02, 2013 | 24.09 | 24.45 | 24.05 | 24.31 | 2,321,052 | +0.72(+3.06%) |
Apr 01, 2013 | 24.15 | 24.22 | 23.57 | 23.59 | 1,302,765 | -0.56(-2.33%) |
Mar 28, 2013 | 24.70 | 24.73 | 23.90 | 24.15 | 2,236,403 | -0.78(-3.14%) |
Mar 27, 2013 | 24.73 | 24.96 | 24.65 | 24.93 | 1,120,714 | -0.09(-0.36%) |
Mar 26, 2013 | 25.13 | 25.33 | 24.98 | 25.02 | 1,295,981 | +0.06(+0.24%) |
Mar 25, 2013 | 24.83 | 25.03 | 24.71 | 24.96 | 2,318,671 | +0.45(+1.82%) |
Mar 22, 2013 | 24.88 | 24.99 | 24.40 | 24.52 | 2,264,472 | -0.60(-2.40%) |
Mar 21, 2013 | 25.21 | 25.49 | 24.93 | 25.12 | 2,713,651 | -0.72(-2.79%) |
Mar 20, 2013 | 26.08 | 26.18 | 25.73 | 25.84 | 2,241,983 | +0.04(+0.15%) |
Mar 19, 2013 | 26.11 | 26.16 | 25.65 | 25.80 | 2,293,354 | -0.82(-3.08%) |
Mar 18, 2013 | 26.45 | 26.79 | 26.45 | 26.63 | 2,337,805 | -0.45(-1.64%) |
Mar 15, 2013 | 26.86 | 27.11 | 26.69 | 27.07 | 2,082,364 | -0.31(-1.12%) |
Mar 14, 2013 | 27.51 | 27.61 | 27.27 | 27.38 | 904,908 | -0.10(-0.36%) |
Mar 13, 2013 | 27.67 | 27.68 | 27.40 | 27.48 | 1,267,707 | -0.64(-2.29%) |
Mar 12, 2013 | 27.92 | 28.21 | 27.91 | 28.12 | 2,031,634 | -0.07(-0.25%) |
Mar 11, 2013 | 27.87 | 28.34 | 27.76 | 28.19 | 1,536,197 | +0.21(+0.74%) |
Mar 08, 2013 | 27.84 | 28.14 | 27.57 | 27.98 | 1,186,437 | +0.28(+1.00%) |
Mar 07, 2013 | 27.76 | 27.87 | 27.67 | 27.70 | 1,588,982 | -0.24(-0.85%) |
Mar 06, 2013 | 27.82 | 28.00 | 27.71 | 27.94 | 1,421,267 | +0.46(+1.66%) |
Mar 05, 2013 | 27.18 | 27.70 | 27.09 | 27.49 | 2,226,039 | +1.02(+3.85%) |
Mar 04, 2013 | 26.42 | 26.56 | 26.32 | 26.47 | 1,937,073 | +0.02(+0.07%) |