Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.56 | 26.97 | 26.37 | 26.37 | 3,089,332 | -0.35(-1.32%) |
May 30, 2013 | 26.05 | 26.78 | 26.02 | 26.72 | 2,866,620 | +0.37(+1.41%) |
May 29, 2013 | 26.94 | 26.99 | 26.32 | 26.35 | 2,646,014 | -0.84(-3.09%) |
May 28, 2013 | 27.27 | 27.57 | 27.09 | 27.19 | 2,412,432 | +0.28(+1.05%) |
May 24, 2013 | 26.41 | 27.05 | 26.13 | 26.91 | 2,262,826 | +0.35(+1.33%) |
May 23, 2013 | 26.34 | 26.74 | 26.19 | 26.56 | 2,981,317 | -0.13(-0.48%) |
May 22, 2013 | 27.51 | 27.80 | 26.65 | 26.69 | 3,749,635 | -0.79(-2.88%) |
May 21, 2013 | 27.63 | 27.77 | 27.39 | 27.48 | 2,235,587 | -0.11(-0.39%) |
May 20, 2013 | 27.51 | 27.67 | 27.43 | 27.59 | 2,108,267 | -0.05(-0.18%) |
May 17, 2013 | 27.16 | 27.64 | 27.09 | 27.63 | 2,582,954 | +0.64(+2.35%) |
May 16, 2013 | 26.89 | 27.20 | 26.82 | 27.00 | 4,067,114 | -0.01(-0.04%) |
May 15, 2013 | 26.66 | 27.03 | 26.54 | 27.01 | 1,625,138 | +0.45(+1.69%) |
May 13, 2013 | 26.52 | 26.64 | 26.38 | 26.56 | 2,595,264 | +0.02(+0.07%) |
May 10, 2013 | 26.43 | 26.54 | 26.11 | 26.54 | 2,023,211 | +0.09(+0.33%) |
May 09, 2013 | 26.16 | 26.66 | 26.10 | 26.45 | 1,854,338 | +0.30(+1.16%) |
May 08, 2013 | 26.27 | 26.29 | 25.97 | 26.15 | 1,591,799 | -0.17(-0.63%) |
May 07, 2013 | 26.31 | 26.88 | 26.20 | 26.31 | 3,524,126 | +0.14(+0.52%) |
May 06, 2013 | 25.16 | 26.20 | 25.12 | 26.18 | 4,482,933 | +1.02(+4.04%) |
May 03, 2013 | 25.41 | 25.60 | 25.14 | 25.16 | 4,174,654 | +0.15(+0.59%) |
May 02, 2013 | 24.47 | 25.10 | 24.37 | 25.01 | 6,333,015 | +0.67(+2.77%) |
May 01, 2013 | 25.10 | 25.16 | 24.33 | 24.34 | 4,030,830 | -0.85(-3.38%) |
Apr 30, 2013 | 25.39 | 25.55 | 25.07 | 25.19 | 2,074,935 | -0.38(-1.49%) |
Apr 29, 2013 | 25.57 | 25.76 | 25.39 | 25.57 | 1,855,676 | +0.08(+0.31%) |
Apr 26, 2013 | 25.45 | 25.61 | 25.09 | 25.49 | 5,923,045 | -0.12(-0.46%) |
Apr 25, 2013 | 25.36 | 25.86 | 25.35 | 25.61 | 3,996,217 | +0.41(+1.63%) |
Apr 24, 2013 | 25.23 | 25.48 | 24.97 | 25.20 | 4,109,397 | +0.04(+0.16%) |
Apr 23, 2013 | 25.35 | 25.64 | 25.06 | 25.16 | 4,022,396 | -0.06(-0.23%) |
Apr 22, 2013 | 25.83 | 25.83 | 24.94 | 25.22 | 3,241,118 | -0.56(-2.16%) |
Apr 19, 2013 | 25.30 | 25.92 | 24.96 | 25.78 | 3,819,102 | +0.58(+2.29%) |
Apr 18, 2013 | 25.50 | 25.73 | 25.04 | 25.20 | 6,259,510 | +0.34(+1.38%) |
Apr 17, 2013 | 26.06 | 26.14 | 24.67 | 24.86 | 16,997,702 | -3.85(-13.42%) |
Apr 16, 2013 | 28.16 | 28.82 | 28.14 | 28.71 | 4,514,523 | +0.85(+3.05%) |
Apr 15, 2013 | 28.92 | 29.00 | 27.81 | 27.86 | 1,843,675 | -1.30(-4.46%) |
Apr 12, 2013 | 29.13 | 29.21 | 28.90 | 29.16 | 2,182,605 | -0.13(-0.43%) |
Apr 11, 2013 | 28.52 | 29.56 | 28.52 | 29.29 | 3,899,664 | +0.78(+2.75%) |
Apr 10, 2013 | 28.11 | 28.65 | 28.11 | 28.50 | 2,381,205 | +0.45(+1.60%) |
Apr 09, 2013 | 28.45 | 28.45 | 27.97 | 28.05 | 2,252,742 | -0.28(-1.00%) |
Apr 08, 2013 | 27.95 | 28.34 | 27.81 | 28.34 | 1,944,410 | +0.40(+1.44%) |
Apr 05, 2013 | 27.68 | 28.09 | 27.55 | 27.94 | 2,995,879 | -0.22(-0.80%) |
Apr 04, 2013 | 27.96 | 28.18 | 27.84 | 28.16 | 1,998,217 | +0.26(+0.95%) |
Apr 03, 2013 | 28.14 | 28.35 | 27.89 | 27.90 | 2,402,644 | -0.24(-0.87%) |
Apr 02, 2013 | 28.70 | 28.88 | 27.95 | 28.14 | 2,122,110 | -0.41(-1.44%) |
Apr 01, 2013 | 29.17 | 29.21 | 28.42 | 28.55 | 2,408,316 | -0.61(-2.08%) |
Mar 28, 2013 | 28.95 | 29.21 | 28.73 | 29.16 | 1,862,776 | +0.30(+1.05%) |
Mar 27, 2013 | 29.00 | 29.00 | 28.58 | 28.86 | 2,081,659 | -0.35(-1.21%) |
Mar 26, 2013 | 29.33 | 29.42 | 29.04 | 29.21 | 1,788,450 | +0.17(+0.57%) |
Mar 25, 2013 | 29.92 | 30.16 | 28.99 | 29.04 | 3,288,456 | -1.04(-3.45%) |
Mar 22, 2013 | 30.24 | 30.43 | 29.98 | 30.08 | 2,119,241 | +0.04(+0.13%) |
Mar 21, 2013 | 30.32 | 30.53 | 30.04 | 30.04 | 1,427,878 | -0.49(-1.60%) |
Mar 20, 2013 | 30.27 | 30.62 | 30.11 | 30.53 | 1,942,390 | +0.50(+1.66%) |
Mar 19, 2013 | 30.39 | 30.48 | 29.80 | 30.03 | 1,636,267 | -0.22(-0.71%) |
Mar 18, 2013 | 30.02 | 30.42 | 29.58 | 30.25 | 1,757,133 | -0.13(-0.42%) |
Mar 15, 2013 | 30.33 | 30.57 | 30.23 | 30.37 | 4,039,026 | -0.10(-0.32%) |
Mar 14, 2013 | 30.16 | 30.51 | 30.14 | 30.47 | 3,862,436 | +0.38(+1.27%) |
Mar 13, 2013 | 29.98 | 30.19 | 29.83 | 30.09 | 1,702,759 | +0.12(+0.39%) |
Mar 12, 2013 | 29.90 | 30.24 | 29.77 | 29.97 | 2,156,226 | -0.04(-0.13%) |
Mar 11, 2013 | 29.49 | 30.08 | 29.14 | 30.01 | 2,240,560 | +0.29(+0.99%) |
Mar 08, 2013 | 29.22 | 29.77 | 29.15 | 29.72 | 2,235,130 | +0.72(+2.49%) |
Mar 07, 2013 | 29.10 | 29.28 | 28.96 | 28.99 | 2,028,909 | -0.16(-0.54%) |
Mar 06, 2013 | 28.86 | 29.32 | 28.86 | 29.15 | 2,810,598 | +0.38(+1.33%) |
Mar 05, 2013 | 28.22 | 28.98 | 28.22 | 28.77 | 2,482,075 | +0.77(+2.76%) |
Mar 04, 2013 | 27.69 | 28.07 | 27.54 | 28.00 | 2,644,212 | +0.17(+0.60%) |