Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.95 | 28.10 | 27.60 | 27.60 | 2,649,479 | -0.46(-1.64%) |
May 30, 2013 | 27.75 | 28.26 | 27.67 | 28.06 | 3,263,924 | +0.38(+1.39%) |
May 29, 2013 | 27.36 | 27.82 | 27.33 | 27.68 | 3,152,071 | +0.05(+0.18%) |
May 28, 2013 | 27.61 | 27.87 | 27.56 | 27.63 | 2,930,315 | +0.40(+1.46%) |
May 24, 2013 | 26.92 | 27.26 | 26.85 | 27.23 | 2,082,880 | +0.17(+0.65%) |
May 23, 2013 | 26.58 | 27.17 | 26.57 | 27.06 | 3,187,160 | +0.01(+0.05%) |
May 22, 2013 | 27.41 | 27.95 | 26.96 | 27.04 | 5,062,589 | -0.67(-2.42%) |
May 21, 2013 | 27.56 | 27.95 | 27.56 | 27.71 | 3,545,871 | -0.07(-0.25%) |
May 20, 2013 | 27.81 | 28.27 | 27.78 | 27.78 | 3,764,503 | -0.09(-0.33%) |
May 17, 2013 | 27.82 | 27.97 | 27.74 | 27.87 | 2,390,893 | +0.27(+0.96%) |
May 16, 2013 | 27.49 | 27.87 | 27.48 | 27.61 | 2,508,537 | +0.01(+0.05%) |
May 15, 2013 | 27.30 | 27.64 | 27.18 | 27.60 | 2,159,018 | +0.82(+3.05%) |
May 13, 2013 | 26.49 | 27.06 | 26.46 | 26.78 | 2,533,131 | +0.25(+0.95%) |
May 10, 2013 | 26.45 | 26.53 | 26.25 | 26.53 | 1,515,025 | +0.14(+0.53%) |
May 09, 2013 | 26.55 | 26.64 | 26.33 | 26.39 | 1,378,349 | -0.17(-0.66%) |
May 08, 2013 | 26.15 | 26.57 | 26.04 | 26.56 | 2,797,178 | +0.10(+0.37%) |
May 07, 2013 | 26.33 | 26.53 | 26.09 | 26.46 | 2,144,144 | +0.27(+1.04%) |
May 06, 2013 | 25.67 | 26.19 | 25.60 | 26.19 | 3,326,359 | +0.28(+1.08%) |
May 03, 2013 | 25.58 | 25.93 | 25.46 | 25.91 | 4,174,703 | +0.57(+2.26%) |
May 02, 2013 | 25.07 | 25.39 | 25.03 | 25.34 | 1,719,262 | +0.33(+1.31%) |
May 01, 2013 | 25.33 | 25.40 | 24.97 | 25.01 | 2,217,648 | -0.33(-1.30%) |
Apr 30, 2013 | 25.32 | 25.37 | 25.14 | 25.34 | 2,208,106 | +0.01(+0.06%) |
Apr 29, 2013 | 25.18 | 25.36 | 25.13 | 25.32 | 2,095,633 | +0.22(+0.89%) |
Apr 26, 2013 | 25.27 | 25.32 | 24.93 | 25.10 | 2,086,369 | -0.22(-0.86%) |
Apr 25, 2013 | 25.13 | 25.48 | 25.08 | 25.32 | 3,630,246 | +0.24(+0.98%) |
Apr 24, 2013 | 24.56 | 25.11 | 24.49 | 25.07 | 2,299,983 | +0.54(+2.19%) |
Apr 23, 2013 | 24.42 | 24.65 | 24.32 | 24.53 | 3,364,738 | +0.28(+1.15%) |
Apr 22, 2013 | 24.39 | 24.39 | 23.99 | 24.25 | 1,899,349 | -0.11(-0.46%) |
Apr 19, 2013 | 24.11 | 24.48 | 24.02 | 24.37 | 2,382,053 | +0.39(+1.63%) |
Apr 18, 2013 | 24.07 | 24.16 | 23.70 | 23.97 | 3,655,061 | -0.08(-0.35%) |
Apr 17, 2013 | 24.17 | 24.30 | 23.81 | 24.06 | 3,322,180 | -0.25(-1.03%) |
Apr 16, 2013 | 23.81 | 24.36 | 23.72 | 24.31 | 3,441,256 | +0.45(+1.90%) |
Apr 15, 2013 | 24.35 | 24.53 | 23.86 | 23.86 | 3,212,959 | -0.64(-2.62%) |
Apr 12, 2013 | 24.60 | 24.78 | 24.39 | 24.50 | 1,538,735 | -0.28(-1.13%) |
Apr 11, 2013 | 24.81 | 24.97 | 24.55 | 24.78 | 2,275,932 | -0.01(-0.03%) |
Apr 10, 2013 | 24.47 | 24.81 | 24.46 | 24.79 | 1,715,025 | +0.36(+1.46%) |
Apr 09, 2013 | 24.26 | 24.55 | 24.17 | 24.43 | 2,182,631 | +0.21(+0.87%) |
Apr 08, 2013 | 24.15 | 24.22 | 23.82 | 24.22 | 2,418,954 | +0.10(+0.41%) |
Apr 05, 2013 | 23.59 | 24.17 | 23.45 | 24.12 | 3,889,118 | +0.19(+0.79%) |
Apr 04, 2013 | 23.96 | 24.12 | 23.72 | 23.93 | 6,494,933 | +0.04(+0.15%) |
Apr 03, 2013 | 24.58 | 24.64 | 23.86 | 23.90 | 4,688,669 | -0.67(-2.73%) |
Apr 02, 2013 | 24.85 | 24.88 | 24.50 | 24.57 | 2,201,809 | -0.09(-0.37%) |
Apr 01, 2013 | 25.13 | 25.13 | 24.54 | 24.66 | 2,363,076 | -0.47(-1.86%) |
Mar 28, 2013 | 24.96 | 25.15 | 24.79 | 25.13 | 2,526,336 | +0.17(+0.70%) |
Mar 27, 2013 | 25.06 | 25.06 | 24.77 | 24.95 | 2,011,091 | -0.27(-1.08%) |
Mar 26, 2013 | 25.29 | 25.37 | 25.15 | 25.23 | 1,564,552 | +0.06(+0.25%) |
Mar 25, 2013 | 25.44 | 25.46 | 25.04 | 25.16 | 1,681,714 | -0.17(-0.69%) |
Mar 22, 2013 | 25.24 | 25.35 | 25.11 | 25.34 | 2,874,704 | +0.18(+0.72%) |
Mar 21, 2013 | 25.12 | 25.25 | 24.97 | 25.16 | 3,838,754 | -0.08(-0.33%) |
Mar 20, 2013 | 25.33 | 25.41 | 25.21 | 25.24 | 1,710,551 | +0.13(+0.53%) |
Mar 19, 2013 | 25.36 | 25.40 | 25.01 | 25.11 | 2,876,513 | -0.17(-0.69%) |
Mar 18, 2013 | 25.18 | 25.48 | 25.15 | 25.28 | 3,413,859 | -0.42(-1.63%) |
Mar 15, 2013 | 25.56 | 25.81 | 25.41 | 25.70 | 4,153,927 | -0.01(-0.03%) |
Mar 14, 2013 | 25.62 | 25.74 | 25.55 | 25.71 | 2,631,212 | +0.23(+0.91%) |
Mar 13, 2013 | 25.35 | 25.53 | 25.20 | 25.48 | 1,483,922 | +0.21(+0.83%) |
Mar 12, 2013 | 25.50 | 25.56 | 25.21 | 25.27 | 2,440,451 | -0.26(-1.04%) |
Mar 11, 2013 | 25.24 | 25.73 | 25.23 | 25.53 | 3,772,819 | +0.29(+1.13%) |
Mar 08, 2013 | 24.79 | 25.29 | 24.77 | 25.25 | 3,875,600 | +0.67(+2.75%) |
Mar 07, 2013 | 24.59 | 24.97 | 24.47 | 24.57 | 4,494,061 | +0.02(+0.09%) |
Mar 06, 2013 | 24.41 | 24.64 | 24.32 | 24.55 | 3,022,404 | +0.32(+1.32%) |
Mar 05, 2013 | 24.57 | 24.67 | 24.15 | 24.23 | 4,561,969 | -0.23(-0.94%) |
Mar 04, 2013 | 23.89 | 24.48 | 23.87 | 24.46 | 3,416,762 | +0.47(+1.97%) |