Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.05 | 28.45 | 27.82 | 27.82 | 3,975,047 | -0.41(-1.45%) |
May 30, 2013 | 28.26 | 28.49 | 28.09 | 28.23 | 3,624,460 | -0.02(-0.06%) |
May 29, 2013 | 28.59 | 28.64 | 28.06 | 28.24 | 6,002,436 | -0.59(-2.05%) |
May 28, 2013 | 28.77 | 29.20 | 28.73 | 28.83 | 4,615,882 | +0.48(+1.68%) |
May 24, 2013 | 28.32 | 28.51 | 28.09 | 28.36 | 3,584,565 | -0.08(-0.28%) |
May 23, 2013 | 27.59 | 28.58 | 27.55 | 28.44 | 6,904,518 | +0.41(+1.46%) |
May 22, 2013 | 28.65 | 28.92 | 27.88 | 28.03 | 5,806,116 | -0.57(-2.00%) |
May 21, 2013 | 28.51 | 28.76 | 28.31 | 28.60 | 4,438,969 | +0.14(+0.51%) |
May 20, 2013 | 28.79 | 29.05 | 28.40 | 28.46 | 5,199,888 | -0.40(-1.39%) |
May 17, 2013 | 28.58 | 28.91 | 28.55 | 28.86 | 5,108,282 | +0.46(+1.60%) |
May 16, 2013 | 29.10 | 29.29 | 28.28 | 28.40 | 7,687,868 | -0.75(-2.59%) |
May 15, 2013 | 28.78 | 29.31 | 28.63 | 29.16 | 5,751,915 | +0.69(+2.42%) |
May 13, 2013 | 27.82 | 28.52 | 27.80 | 28.47 | 6,920,559 | +0.62(+2.22%) |
May 10, 2013 | 28.05 | 28.13 | 27.60 | 27.85 | 4,883,455 | -0.25(-0.90%) |
May 09, 2013 | 28.10 | 28.26 | 27.92 | 28.10 | 3,833,766 | +0.01(+0.02%) |
May 08, 2013 | 27.79 | 28.21 | 27.71 | 28.10 | 4,487,630 | +0.23(+0.84%) |
May 07, 2013 | 27.49 | 27.90 | 27.46 | 27.86 | 5,951,765 | +0.38(+1.37%) |
May 06, 2013 | 27.32 | 27.62 | 27.13 | 27.49 | 4,836,387 | +0.16(+0.59%) |
May 03, 2013 | 26.96 | 27.49 | 26.52 | 27.32 | 7,475,145 | +0.81(+3.05%) |
May 02, 2013 | 26.28 | 26.80 | 25.87 | 26.52 | 18,641,952 | -0.97(-3.53%) |
May 01, 2013 | 28.01 | 28.08 | 27.35 | 27.49 | 8,357,747 | -0.65(-2.32%) |
Apr 30, 2013 | 28.31 | 28.33 | 28.00 | 28.14 | 5,439,837 | -0.13(-0.47%) |
Apr 29, 2013 | 28.10 | 28.41 | 28.07 | 28.27 | 4,510,473 | +0.47(+1.70%) |
Apr 26, 2013 | 28.52 | 28.50 | 27.74 | 27.80 | 7,575,317 | -0.70(-2.46%) |
Apr 25, 2013 | 29.08 | 29.20 | 28.44 | 28.50 | 6,582,892 | -0.55(-1.90%) |
Apr 24, 2013 | 28.65 | 29.17 | 28.65 | 29.05 | 5,881,221 | +0.49(+1.70%) |
Apr 23, 2013 | 28.35 | 28.59 | 27.93 | 28.56 | 5,477,757 | +0.32(+1.15%) |
Apr 22, 2013 | 27.96 | 28.34 | 27.74 | 28.24 | 10,739,323 | +0.89(+3.24%) |
Apr 19, 2013 | 27.16 | 27.74 | 27.05 | 27.35 | 5,871,228 | +0.43(+1.60%) |
Apr 18, 2013 | 27.68 | 27.71 | 26.78 | 26.92 | 5,555,526 | -0.63(-2.30%) |
Apr 17, 2013 | 28.00 | 28.00 | 27.16 | 27.56 | 6,777,818 | -0.87(-3.08%) |
Apr 16, 2013 | 27.93 | 28.59 | 27.83 | 28.43 | 7,380,526 | +1.28(+4.70%) |
Apr 15, 2013 | 28.61 | 28.64 | 27.05 | 27.16 | 10,526,024 | -1.71(-5.93%) |
Apr 12, 2013 | 28.76 | 29.25 | 28.48 | 28.87 | 5,059,298 | -0.02(-0.06%) |
Apr 11, 2013 | 28.75 | 29.41 | 28.72 | 28.89 | 8,308,121 | +0.30(+1.05%) |
Apr 10, 2013 | 28.36 | 28.67 | 28.32 | 28.59 | 5,417,904 | +0.25(+0.87%) |
Apr 09, 2013 | 28.38 | 28.47 | 28.21 | 28.34 | 4,828,131 | +0.10(+0.36%) |
Apr 08, 2013 | 27.65 | 28.27 | 27.61 | 28.24 | 5,690,073 | +0.60(+2.17%) |
Apr 05, 2013 | 27.40 | 27.71 | 27.19 | 27.64 | 6,275,231 | -0.34(-1.20%) |
Apr 04, 2013 | 27.83 | 28.13 | 27.80 | 27.98 | 5,464,481 | +0.25(+0.89%) |
Apr 03, 2013 | 28.79 | 28.80 | 27.67 | 27.73 | 12,472,534 | -1.05(-3.66%) |
Apr 02, 2013 | 27.95 | 29.09 | 27.88 | 28.79 | 13,678,660 | +1.05(+3.78%) |
Apr 01, 2013 | 27.86 | 27.95 | 27.64 | 27.74 | 5,838,570 | -0.16(-0.58%) |
Mar 28, 2013 | 27.31 | 27.99 | 27.26 | 27.90 | 8,627,308 | +0.60(+2.22%) |
Mar 27, 2013 | 27.14 | 27.36 | 26.99 | 27.29 | 5,930,743 | -0.12(-0.44%) |
Mar 26, 2013 | 27.22 | 27.44 | 27.02 | 27.41 | 7,175,323 | +0.41(+1.51%) |
Mar 25, 2013 | 27.04 | 27.23 | 26.69 | 27.01 | 5,078,566 | -0.01(-0.02%) |
Mar 22, 2013 | 26.95 | 27.24 | 26.95 | 27.01 | 4,659,093 | +0.14(+0.54%) |
Mar 21, 2013 | 27.13 | 27.28 | 26.83 | 26.87 | 4,778,675 | -0.44(-1.60%) |
Mar 20, 2013 | 27.16 | 27.42 | 27.11 | 27.31 | 7,850,057 | +0.38(+1.42%) |
Mar 19, 2013 | 27.04 | 27.29 | 26.81 | 26.92 | 5,566,652 | -0.26(-0.97%) |
Mar 18, 2013 | 26.91 | 27.29 | 26.82 | 27.19 | 5,340,080 | -0.16(-0.59%) |
Mar 15, 2013 | 27.46 | 27.52 | 27.28 | 27.35 | 8,160,463 | -0.14(-0.52%) |
Mar 14, 2013 | 27.42 | 27.58 | 27.36 | 27.49 | 4,778,791 | +0.10(+0.35%) |
Mar 13, 2013 | 27.70 | 27.73 | 27.34 | 27.40 | 7,623,099 | -0.29(-1.06%) |
Mar 12, 2013 | 28.12 | 28.27 | 27.68 | 27.69 | 7,188,232 | -0.46(-1.64%) |
Mar 11, 2013 | 27.90 | 28.30 | 27.76 | 28.15 | 7,427,692 | +0.13(+0.47%) |
Mar 08, 2013 | 27.80 | 28.08 | 27.76 | 28.02 | 5,630,403 | +0.32(+1.17%) |
Mar 07, 2013 | 27.62 | 27.72 | 27.53 | 27.70 | 4,740,108 | +0.11(+0.41%) |
Mar 06, 2013 | 27.30 | 27.64 | 27.28 | 27.58 | 7,473,698 | +0.47(+1.75%) |
Mar 05, 2013 | 26.84 | 27.19 | 26.80 | 27.11 | 7,240,289 | +0.43(+1.62%) |
Mar 04, 2013 | 26.40 | 26.68 | 26.32 | 26.68 | 5,741,733 | +0.16(+0.59%) |