Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.21 | 26.40 | 25.73 | 25.73 | 13,357,500 | -0.57(-2.17%) |
May 30, 2013 | 25.84 | 26.50 | 25.71 | 26.30 | 19,872,698 | +0.45(+1.73%) |
May 29, 2013 | 25.59 | 26.04 | 25.39 | 25.85 | 14,315,983 | +0.07(+0.27%) |
May 28, 2013 | 25.81 | 26.04 | 25.62 | 25.78 | 22,354,750 | +0.83(+3.32%) |
May 24, 2013 | 24.71 | 25.05 | 24.68 | 24.95 | 7,721,309 | +0.02(+0.06%) |
May 23, 2013 | 24.54 | 25.13 | 24.37 | 24.94 | 13,867,217 | -0.29(-1.14%) |
May 22, 2013 | 25.22 | 25.76 | 25.04 | 25.22 | 17,439,716 | -0.13(-0.51%) |
May 21, 2013 | 25.50 | 25.78 | 24.96 | 25.35 | 18,167,392 | -0.23(-0.89%) |
May 20, 2013 | 25.33 | 25.82 | 25.32 | 25.58 | 20,102,324 | +0.21(+0.84%) |
May 17, 2013 | 25.04 | 25.63 | 24.91 | 25.37 | 27,538,152 | +0.78(+3.18%) |
May 16, 2013 | 24.36 | 24.80 | 24.29 | 24.59 | 13,733,821 | +0.06(+0.25%) |
May 15, 2013 | 23.95 | 24.59 | 23.92 | 24.53 | 19,873,626 | +0.99(+4.23%) |
May 13, 2013 | 23.65 | 23.80 | 23.43 | 23.53 | 10,668,076 | -0.32(-1.34%) |
May 10, 2013 | 23.95 | 24.06 | 23.51 | 23.85 | 16,877,140 | -0.17(-0.73%) |
May 09, 2013 | 24.30 | 24.41 | 24.00 | 24.03 | 14,308,666 | -0.33(-1.34%) |
May 08, 2013 | 23.84 | 24.44 | 23.60 | 24.35 | 13,138,125 | +0.33(+1.36%) |
May 07, 2013 | 24.23 | 24.39 | 23.88 | 24.03 | 15,046,410 | -0.13(-0.53%) |
May 06, 2013 | 24.31 | 24.46 | 24.12 | 24.15 | 11,199,457 | -0.21(-0.87%) |
May 03, 2013 | 24.09 | 24.40 | 24.01 | 24.37 | 16,464,148 | +0.71(+3.02%) |
May 02, 2013 | 23.76 | 24.15 | 23.57 | 23.65 | 25,193,180 | +0.74(+3.25%) |
May 01, 2013 | 23.36 | 23.59 | 22.86 | 22.91 | 13,692,435 | -0.50(-2.14%) |
Apr 30, 2013 | 23.36 | 23.51 | 23.21 | 23.41 | 10,692,210 | +0.04(+0.16%) |
Apr 29, 2013 | 23.24 | 23.45 | 23.09 | 23.37 | 8,164,429 | +0.22(+0.95%) |
Apr 26, 2013 | 22.98 | 23.31 | 22.80 | 23.15 | 18,098,852 | -0.16(-0.68%) |
Apr 25, 2013 | 22.82 | 23.36 | 22.77 | 23.31 | 19,112,278 | +0.20(+0.85%) |
Apr 24, 2013 | 22.70 | 23.38 | 22.67 | 23.11 | 28,309,400 | +0.46(+2.01%) |
Apr 23, 2013 | 22.27 | 22.71 | 22.23 | 22.66 | 11,137,527 | +0.46(+2.05%) |
Apr 22, 2013 | 22.17 | 22.27 | 21.90 | 22.20 | 8,876,610 | +0.08(+0.34%) |
Apr 19, 2013 | 22.09 | 22.21 | 21.94 | 22.13 | 9,463,449 | +0.13(+0.59%) |
Apr 18, 2013 | 22.20 | 22.30 | 21.82 | 22.00 | 14,650,870 | -0.22(-0.99%) |
Apr 17, 2013 | 22.04 | 22.26 | 21.84 | 22.22 | 14,056,712 | -0.15(-0.68%) |
Apr 16, 2013 | 22.14 | 22.40 | 22.14 | 22.37 | 10,549,082 | +0.43(+1.94%) |
Apr 15, 2013 | 22.32 | 22.54 | 21.89 | 21.95 | 18,469,876 | -0.54(-2.40%) |
Apr 12, 2013 | 22.45 | 22.65 | 22.43 | 22.48 | 20,576,210 | -0.08(-0.34%) |
Apr 11, 2013 | 21.63 | 22.59 | 21.59 | 22.56 | 29,383,888 | +1.02(+4.76%) |
Apr 10, 2013 | 21.02 | 21.64 | 21.01 | 21.54 | 17,030,558 | +0.64(+3.05%) |
Apr 09, 2013 | 21.08 | 21.09 | 20.88 | 20.90 | 12,698,978 | -0.05(-0.22%) |
Apr 08, 2013 | 20.86 | 20.98 | 20.80 | 20.94 | 15,245,575 | +0.05(+0.25%) |
Apr 05, 2013 | 20.78 | 20.92 | 20.58 | 20.89 | 15,535,253 | -0.17(-0.79%) |
Apr 04, 2013 | 21.06 | 21.25 | 20.88 | 21.06 | 11,292,045 | -0.05(-0.22%) |
Apr 03, 2013 | 21.25 | 21.33 | 21.00 | 21.10 | 14,754,000 | -0.10(-0.47%) |
Apr 02, 2013 | 21.22 | 21.48 | 20.90 | 21.20 | 21,325,442 | +0.10(+0.47%) |
Apr 01, 2013 | 20.99 | 21.32 | 20.99 | 21.10 | 11,638,603 | -0.02(-0.07%) |
Mar 28, 2013 | 21.27 | 21.32 | 20.98 | 21.12 | 12,292,200 | -0.18(-0.86%) |
Mar 27, 2013 | 21.29 | 21.46 | 21.22 | 21.30 | 7,172,136 | -0.07(-0.32%) |
Mar 26, 2013 | 21.47 | 21.52 | 21.25 | 21.37 | 9,058,582 | -0.01(-0.04%) |
Mar 25, 2013 | 21.55 | 21.62 | 21.27 | 21.38 | 8,786,570 | -0.05(-0.21%) |
Mar 22, 2013 | 21.72 | 21.79 | 21.22 | 21.42 | 16,695,208 | -0.31(-1.43%) |
Mar 21, 2013 | 21.95 | 22.14 | 21.69 | 21.73 | 17,721,060 | -0.43(-1.95%) |
Mar 20, 2013 | 21.44 | 22.24 | 21.40 | 22.17 | 33,572,764 | +0.84(+3.92%) |
Mar 19, 2013 | 21.33 | 21.41 | 21.18 | 21.33 | 16,795,620 | +0.05(+0.21%) |
Mar 18, 2013 | 21.22 | 21.37 | 21.05 | 21.29 | 18,124,476 | -0.13(-0.60%) |
Mar 15, 2013 | 21.22 | 21.45 | 21.10 | 21.41 | 15,960,307 | +0.04(+0.18%) |
Mar 14, 2013 | 21.29 | 21.43 | 21.29 | 21.38 | 8,484,078 | +0.07(+0.32%) |
Mar 13, 2013 | 21.54 | 21.54 | 21.29 | 21.31 | 13,535,387 | -0.23(-1.06%) |
Mar 12, 2013 | 21.45 | 21.74 | 21.32 | 21.54 | 14,083,215 | +0.05(+0.21%) |
Mar 11, 2013 | 21.22 | 21.55 | 20.91 | 21.49 | 25,190,614 | +0.24(+1.11%) |
Mar 08, 2013 | 21.19 | 21.40 | 21.17 | 21.25 | 7,786,241 | +0.09(+0.43%) |
Mar 07, 2013 | 21.15 | 21.36 | 21.10 | 21.16 | 12,421,932 | -0.02(-0.11%) |
Mar 06, 2013 | 21.07 | 21.22 | 20.97 | 21.19 | 11,860,018 | +0.25(+1.20%) |
Mar 05, 2013 | 20.66 | 21.10 | 20.64 | 20.94 | 12,119,918 | +0.37(+1.81%) |
Mar 04, 2013 | 20.60 | 20.72 | 20.49 | 20.56 | 8,677,344 | -0.09(-0.44%) |