Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.35 | 27.57 | 26.73 | 26.73 | 4,356,120 | -0.71(-2.57%) |
May 30, 2013 | 27.85 | 28.16 | 27.29 | 27.43 | 3,808,251 | -0.35(-1.27%) |
May 29, 2013 | 28.35 | 28.35 | 26.86 | 27.79 | 6,502,933 | -0.80(-2.79%) |
May 28, 2013 | 29.33 | 29.52 | 28.43 | 28.58 | 4,156,825 | -0.52(-1.77%) |
May 24, 2013 | 29.30 | 29.59 | 28.92 | 29.10 | 3,746,511 | -0.56(-1.90%) |
May 23, 2013 | 30.09 | 30.16 | 28.91 | 29.66 | 6,385,035 | -1.04(-3.40%) |
May 22, 2013 | 32.22 | 32.50 | 30.48 | 30.70 | 5,298,502 | -1.53(-4.76%) |
May 21, 2013 | 32.06 | 32.37 | 32.06 | 32.24 | 1,777,593 | +0.18(+0.57%) |
May 20, 2013 | 32.21 | 32.21 | 31.88 | 32.06 | 1,945,158 | -0.22(-0.67%) |
May 17, 2013 | 31.73 | 32.27 | 31.59 | 32.27 | 6,395,269 | +0.63(+2.00%) |
May 16, 2013 | 31.79 | 31.99 | 31.56 | 31.64 | 2,040,135 | -0.13(-0.42%) |
May 15, 2013 | 31.28 | 31.78 | 31.10 | 31.78 | 1,937,219 | +0.55(+1.76%) |
May 13, 2013 | 30.65 | 31.26 | 30.65 | 31.23 | 2,804,435 | +0.64(+2.09%) |
May 10, 2013 | 30.58 | 30.80 | 30.53 | 30.59 | 2,365,345 | +0.01(+0.04%) |
May 09, 2013 | 30.84 | 30.84 | 30.52 | 30.58 | 1,744,497 | -0.17(-0.55%) |
May 08, 2013 | 30.46 | 30.79 | 30.43 | 30.75 | 1,749,141 | +0.26(+0.87%) |
May 07, 2013 | 30.37 | 30.49 | 30.25 | 30.48 | 1,525,547 | +0.22(+0.72%) |
May 06, 2013 | 30.22 | 30.37 | 30.05 | 30.26 | 1,689,997 | -0.07(-0.23%) |
May 03, 2013 | 30.15 | 30.33 | 29.93 | 30.33 | 1,690,361 | +0.40(+1.35%) |
May 02, 2013 | 29.69 | 30.08 | 29.65 | 29.93 | 1,746,105 | +0.28(+0.95%) |
May 01, 2013 | 29.81 | 29.86 | 29.57 | 29.65 | 1,528,735 | -0.21(-0.71%) |
Apr 30, 2013 | 29.43 | 29.86 | 29.37 | 29.86 | 2,582,245 | +0.36(+1.23%) |
Apr 29, 2013 | 29.16 | 29.52 | 29.09 | 29.50 | 2,386,006 | +0.50(+1.74%) |
Apr 26, 2013 | 28.74 | 29.19 | 28.90 | 28.99 | 2,002,455 | +0.09(+0.32%) |
Apr 25, 2013 | 28.85 | 29.16 | 28.49 | 28.90 | 2,409,856 | +0.13(+0.47%) |
Apr 24, 2013 | 28.73 | 28.81 | 28.64 | 28.77 | 2,109,466 | -0.09(-0.32%) |
Apr 23, 2013 | 28.73 | 28.93 | 28.68 | 28.86 | 1,672,778 | +0.18(+0.63%) |
Apr 22, 2013 | 28.60 | 28.68 | 28.35 | 28.68 | 2,216,765 | +0.08(+0.27%) |
Apr 19, 2013 | 28.11 | 28.60 | 28.04 | 28.60 | 2,114,081 | +0.53(+1.87%) |
Apr 18, 2013 | 27.84 | 28.09 | 27.71 | 28.08 | 1,991,973 | +0.27(+0.99%) |
Apr 17, 2013 | 27.83 | 27.84 | 27.62 | 27.80 | 1,846,795 | -0.15(-0.54%) |
Apr 16, 2013 | 27.48 | 27.97 | 27.33 | 27.95 | 2,536,112 | +0.60(+2.18%) |
Apr 15, 2013 | 27.81 | 28.01 | 27.36 | 27.36 | 2,751,344 | -0.50(-1.80%) |
Apr 12, 2013 | 27.77 | 27.86 | 27.66 | 27.86 | 2,517,493 | +0.02(+0.06%) |
Apr 11, 2013 | 27.34 | 27.84 | 27.32 | 27.84 | 5,336,606 | +0.53(+1.92%) |
Apr 10, 2013 | 27.23 | 27.38 | 27.17 | 27.32 | 2,662,611 | +0.20(+0.73%) |
Apr 09, 2013 | 27.08 | 27.22 | 26.92 | 27.12 | 2,715,543 | +0.04(+0.13%) |
Apr 08, 2013 | 26.85 | 27.08 | 26.83 | 27.08 | 2,947,738 | +0.22(+0.80%) |
Apr 05, 2013 | 26.57 | 26.87 | 26.49 | 26.87 | 2,463,150 | +0.09(+0.33%) |
Apr 04, 2013 | 26.69 | 26.80 | 26.59 | 26.78 | 1,931,165 | +0.16(+0.61%) |
Apr 03, 2013 | 26.70 | 26.73 | 26.47 | 26.62 | 3,022,063 | -0.09(-0.33%) |
Apr 02, 2013 | 26.67 | 26.70 | 26.55 | 26.70 | 3,004,475 | +0.11(+0.40%) |
Apr 01, 2013 | 26.44 | 26.60 | 26.21 | 26.60 | 2,145,114 | +0.13(+0.49%) |
Mar 28, 2013 | 26.16 | 26.48 | 26.12 | 26.47 | 4,167,376 | +0.20(+0.78%) |
Mar 27, 2013 | 26.15 | 26.28 | 26.06 | 26.27 | 2,522,473 | +0.14(+0.54%) |
Mar 26, 2013 | 25.87 | 26.13 | 25.76 | 26.13 | 3,818,294 | +0.42(+1.65%) |
Mar 25, 2013 | 25.82 | 25.98 | 25.59 | 25.70 | 2,408,006 | -0.15(-0.56%) |
Mar 22, 2013 | 25.74 | 25.87 | 25.72 | 25.85 | 1,841,102 | +0.19(+0.75%) |
Mar 21, 2013 | 25.59 | 25.81 | 25.58 | 25.66 | 2,003,907 | +0.03(+0.11%) |
Mar 20, 2013 | 25.61 | 25.72 | 25.42 | 25.63 | 2,512,167 | +0.02(+0.07%) |
Mar 19, 2013 | 25.78 | 25.88 | 25.38 | 25.61 | 3,184,289 | -0.23(-0.88%) |
Mar 18, 2013 | 25.85 | 25.94 | 25.74 | 25.84 | 2,860,257 | -0.17(-0.67%) |
Mar 15, 2013 | 26.03 | 26.06 | 25.82 | 26.01 | 4,006,127 | -0.01(-0.04%) |
Mar 14, 2013 | 25.92 | 26.07 | 25.88 | 26.02 | 2,440,537 | +0.19(+0.72%) |
Mar 13, 2013 | 26.02 | 26.09 | 25.72 | 25.84 | 3,691,881 | -0.13(-0.51%) |
Mar 12, 2013 | 26.21 | 26.23 | 25.90 | 25.97 | 3,054,356 | -0.23(-0.87%) |
Mar 11, 2013 | 26.60 | 26.60 | 25.99 | 26.20 | 3,815,438 | -0.49(-1.83%) |
Mar 08, 2013 | 26.77 | 26.77 | 26.39 | 26.68 | 4,282,307 | -0.06(-0.24%) |
Mar 07, 2013 | 26.68 | 26.77 | 26.61 | 26.75 | 6,268,882 | -0.02(-0.09%) |
Mar 06, 2013 | 26.37 | 26.78 | 26.36 | 26.77 | 30,299,878 | -0.33(-1.22%) |
Mar 05, 2013 | 26.96 | 27.12 | 26.85 | 27.10 | 3,027,534 | +0.30(+1.13%) |
Mar 04, 2013 | 26.56 | 26.82 | 26.47 | 26.80 | 1,879,314 | +0.19(+0.70%) |