Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.28 | 27.34 | 26.90 | 26.92 | 3,265,686 | -0.54(-1.97%) |
May 30, 2013 | 27.47 | 27.56 | 27.39 | 27.46 | 3,033,226 | +0.38(+1.40%) |
May 29, 2013 | 26.94 | 27.12 | 26.86 | 27.08 | 1,712,294 | +0.24(+0.89%) |
May 28, 2013 | 26.86 | 27.24 | 26.68 | 26.84 | 2,030,371 | -0.06(-0.22%) |
May 24, 2013 | 26.94 | 27.04 | 26.86 | 26.90 | 3,101,724 | -0.16(-0.59%) |
May 23, 2013 | 27.02 | 27.10 | 26.76 | 27.06 | 3,440,830 | +0.54(+2.04%) |
May 22, 2013 | 26.96 | 27.48 | 26.32 | 26.52 | 5,004,835 | -0.18(-0.67%) |
May 21, 2013 | 26.57 | 26.86 | 26.42 | 26.70 | 3,516,166 | -0.44(-1.62%) |
May 20, 2013 | 26.30 | 27.20 | 26.30 | 27.14 | 3,881,649 | +0.80(+3.04%) |
May 17, 2013 | 26.76 | 26.82 | 26.32 | 26.34 | 5,665,210 | -0.62(-2.30%) |
May 16, 2013 | 26.78 | 27.02 | 26.72 | 26.96 | 4,375,607 | -0.12(-0.44%) |
May 15, 2013 | 27.44 | 27.52 | 26.98 | 27.08 | 7,699,441 | -0.74(-2.67%) |
May 13, 2013 | 27.82 | 27.94 | 27.76 | 27.82 | 3,310,351 | -0.26(-0.93%) |
May 10, 2013 | 27.78 | 28.09 | 27.60 | 28.08 | 3,582,518 | -0.22(-0.78%) |
May 09, 2013 | 28.42 | 28.62 | 28.24 | 28.30 | 1,784,840 | -0.32(-1.12%) |
May 08, 2013 | 28.48 | 28.68 | 28.44 | 28.62 | 2,812,382 | +0.42(+1.49%) |
May 07, 2013 | 28.22 | 28.26 | 28.00 | 28.20 | 2,795,196 | -0.36(-1.26%) |
May 06, 2013 | 28.60 | 28.64 | 28.47 | 28.56 | 2,090,933 | +0.00(+0.00%) |
May 03, 2013 | 28.46 | 28.60 | 28.42 | 28.56 | 3,600,654 | +0.04(+0.14%) |
May 02, 2013 | 28.52 | 28.64 | 28.48 | 28.52 | 2,565,599 | +0.16(+0.56%) |
May 01, 2013 | 28.26 | 28.45 | 28.00 | 28.36 | 3,274,365 | -0.34(-1.18%) |
Apr 30, 2013 | 28.60 | 28.70 | 28.45 | 28.70 | 2,674,975 | +0.12(+0.42%) |
Apr 29, 2013 | 28.56 | 28.67 | 28.44 | 28.58 | 2,310,300 | +0.26(+0.91%) |
Apr 26, 2013 | 28.60 | 28.84 | 28.18 | 28.32 | 4,040,613 | -0.14(-0.48%) |
Apr 25, 2013 | 28.16 | 28.56 | 28.10 | 28.46 | 2,680,269 | +0.64(+2.30%) |
Apr 24, 2013 | 27.74 | 27.84 | 27.62 | 27.82 | 2,769,299 | +0.30(+1.09%) |
Apr 23, 2013 | 27.58 | 27.58 | 27.32 | 27.52 | 2,449,801 | -0.18(-0.65%) |
Apr 22, 2013 | 27.76 | 27.78 | 27.58 | 27.70 | 2,815,224 | +0.48(+1.76%) |
Apr 19, 2013 | 27.32 | 27.34 | 27.04 | 27.22 | 3,921,933 | +0.24(+0.89%) |
Apr 18, 2013 | 26.94 | 27.18 | 26.84 | 26.98 | 3,760,682 | +0.30(+1.12%) |
Apr 17, 2013 | 26.88 | 27.12 | 26.58 | 26.68 | 6,921,622 | -0.02(-0.07%) |
Apr 16, 2013 | 27.11 | 27.14 | 26.47 | 26.70 | 10,242,126 | +0.32(+1.21%) |
Apr 15, 2013 | 27.34 | 27.48 | 26.20 | 26.38 | 34,990,532 | -2.56(-8.85%) |
Apr 12, 2013 | 29.86 | 29.92 | 28.82 | 28.94 | 15,450,435 | -1.42(-4.68%) |
Apr 11, 2013 | 30.28 | 30.49 | 30.26 | 30.36 | 2,472,172 | +0.08(+0.26%) |
Apr 10, 2013 | 30.68 | 30.70 | 30.26 | 30.28 | 2,787,502 | -0.52(-1.69%) |
Apr 09, 2013 | 30.62 | 30.92 | 30.60 | 30.80 | 3,237,018 | +0.24(+0.79%) |
Apr 08, 2013 | 30.49 | 30.66 | 30.47 | 30.56 | 2,404,154 | -0.14(-0.46%) |
Apr 05, 2013 | 30.44 | 30.74 | 30.36 | 30.70 | 2,995,655 | +0.50(+1.66%) |
Apr 04, 2013 | 30.08 | 30.26 | 30.02 | 30.20 | 4,787,369 | -0.10(-0.33%) |
Apr 03, 2013 | 30.54 | 30.66 | 30.13 | 30.30 | 4,687,640 | -0.34(-1.11%) |
Apr 02, 2013 | 30.76 | 30.82 | 30.60 | 30.64 | 4,306,846 | -0.46(-1.48%) |
Apr 01, 2013 | 31.06 | 31.14 | 31.01 | 31.10 | 2,476,722 | +0.06(+0.19%) |
Mar 28, 2013 | 31.06 | 31.12 | 30.98 | 31.04 | 4,105,215 | -0.16(-0.51%) |
Mar 27, 2013 | 31.06 | 31.26 | 31.04 | 31.20 | 3,082,129 | +0.10(+0.32%) |
Mar 26, 2013 | 31.04 | 31.14 | 31.00 | 31.10 | 2,602,464 | -0.10(-0.32%) |
Mar 25, 2013 | 31.08 | 31.27 | 31.02 | 31.20 | 1,976,712 | -0.04(-0.13%) |
Mar 22, 2013 | 31.22 | 31.34 | 31.22 | 31.24 | 1,967,279 | -0.14(-0.45%) |
Mar 21, 2013 | 31.38 | 31.44 | 31.32 | 31.38 | 1,669,453 | +0.14(+0.45%) |
Mar 20, 2013 | 31.26 | 31.32 | 31.12 | 31.24 | 2,138,735 | -0.12(-0.38%) |
Mar 19, 2013 | 31.18 | 31.42 | 31.16 | 31.36 | 6,597,623 | +0.16(+0.51%) |
Mar 18, 2013 | 31.28 | 31.34 | 31.13 | 31.20 | 15,516,555 | +0.25(+0.81%) |
Mar 15, 2013 | 30.96 | 31.09 | 30.94 | 30.95 | 2,471,507 | +0.05(+0.16%) |
Mar 14, 2013 | 30.76 | 30.98 | 30.74 | 30.90 | 8,416,101 | +0.02(+0.06%) |
Mar 13, 2013 | 31.00 | 31.08 | 30.82 | 30.88 | 3,848,197 | -0.08(-0.26%) |
Mar 12, 2013 | 30.96 | 31.08 | 30.92 | 30.96 | 3,144,097 | +0.22(+0.72%) |
Mar 11, 2013 | 30.72 | 30.76 | 30.66 | 30.74 | 7,396,371 | +0.06(+0.20%) |
Mar 08, 2013 | 30.46 | 30.78 | 30.42 | 30.68 | 4,028,877 | +0.00(+0.00%) |
Mar 07, 2013 | 30.74 | 30.80 | 30.62 | 30.68 | 3,240,557 | -0.12(-0.39%) |
Mar 06, 2013 | 30.58 | 30.82 | 30.46 | 30.80 | 4,121,851 | +0.16(+0.52%) |
Mar 05, 2013 | 30.78 | 30.82 | 30.56 | 30.64 | 3,806,313 | +0.02(+0.07%) |
Mar 04, 2013 | 30.64 | 30.70 | 30.52 | 30.62 | 2,766,561 | -0.02(-0.07%) |