Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.69 | 27.02 | 26.47 | 26.47 | 4,711,767 | -0.38(-1.40%) |
May 30, 2013 | 26.90 | 27.05 | 26.71 | 26.85 | 0 | -0.05(-0.18%) |
May 29, 2013 | 26.99 | 27.06 | 26.70 | 26.90 | 2,860,277 | -0.31(-1.12%) |
May 28, 2013 | 27.19 | 27.49 | 27.13 | 27.20 | 2,335,042 | +0.28(+1.06%) |
May 24, 2013 | 26.85 | 26.94 | 26.73 | 26.92 | 0 | -0.06(-0.24%) |
May 23, 2013 | 26.80 | 27.16 | 26.80 | 26.98 | 2,674,238 | -0.02(-0.08%) |
May 22, 2013 | 27.20 | 27.41 | 26.85 | 27.00 | 0 | -0.15(-0.56%) |
May 21, 2013 | 27.14 | 27.26 | 27.06 | 27.16 | 0 | +0.01(+0.04%) |
May 20, 2013 | 27.25 | 27.39 | 27.06 | 27.15 | 0 | -0.24(-0.88%) |
May 17, 2013 | 27.18 | 27.40 | 27.15 | 27.39 | 0 | +0.41(+1.53%) |
May 16, 2013 | 27.40 | 27.43 | 26.95 | 26.97 | 3,935,252 | -0.50(-1.84%) |
May 15, 2013 | 27.12 | 27.49 | 27.06 | 27.48 | 0 | +0.80(+2.98%) |
May 13, 2013 | 26.75 | 26.85 | 26.64 | 26.68 | 0 | -0.15(-0.56%) |
May 10, 2013 | 26.68 | 26.85 | 26.56 | 26.83 | 0 | +0.23(+0.86%) |
May 09, 2013 | 26.36 | 26.73 | 26.36 | 26.61 | 2,878,984 | +0.17(+0.65%) |
May 08, 2013 | 26.25 | 26.47 | 26.25 | 26.43 | 0 | +0.07(+0.27%) |
May 07, 2013 | 26.37 | 26.49 | 26.31 | 26.36 | 0 | -0.02(-0.08%) |
May 06, 2013 | 26.47 | 26.53 | 26.28 | 26.38 | 0 | -0.18(-0.70%) |
May 03, 2013 | 26.31 | 26.64 | 26.24 | 26.57 | 0 | +0.33(+1.27%) |
May 02, 2013 | 25.96 | 26.26 | 25.86 | 26.24 | 0 | +0.43(+1.65%) |
May 01, 2013 | 25.94 | 26.04 | 25.74 | 25.81 | 0 | -0.08(-0.30%) |
Apr 30, 2013 | 25.63 | 25.89 | 25.61 | 25.89 | 2,969,564 | +0.20(+0.77%) |
Apr 29, 2013 | 25.59 | 25.77 | 25.47 | 25.69 | 1,995,733 | +0.18(+0.73%) |
Apr 26, 2013 | 25.76 | 25.79 | 25.49 | 25.50 | 3,033,560 | -0.29(-1.13%) |
Apr 25, 2013 | 25.72 | 25.83 | 25.64 | 25.79 | 0 | +0.17(+0.67%) |
Apr 24, 2013 | 25.70 | 25.77 | 25.58 | 25.62 | 0 | -0.01(-0.03%) |
Apr 23, 2013 | 25.50 | 25.65 | 25.27 | 25.63 | 3,497,593 | +0.35(+1.38%) |
Apr 22, 2013 | 25.31 | 25.39 | 24.95 | 25.28 | 2,400,069 | +0.11(+0.45%) |
Apr 19, 2013 | 25.01 | 25.23 | 25.01 | 25.17 | 3,562,075 | +0.05(+0.20%) |
Apr 18, 2013 | 25.45 | 25.47 | 25.00 | 25.12 | 3,552,969 | -0.21(-0.84%) |
Apr 17, 2013 | 25.18 | 25.41 | 25.06 | 25.33 | 5,128,210 | -0.02(-0.08%) |
Apr 16, 2013 | 25.24 | 25.44 | 25.15 | 25.35 | 3,964,575 | +0.23(+0.91%) |
Apr 15, 2013 | 25.49 | 25.70 | 25.07 | 25.13 | 4,817,491 | -0.57(-2.21%) |
Apr 12, 2013 | 25.67 | 25.70 | 25.46 | 25.70 | 2,534,051 | +0.04(+0.14%) |
Apr 11, 2013 | 25.44 | 25.71 | 25.42 | 25.66 | 2,273,337 | +0.21(+0.81%) |
Apr 10, 2013 | 25.10 | 25.48 | 25.05 | 25.45 | 3,632,715 | +0.41(+1.65%) |
Apr 09, 2013 | 25.06 | 25.10 | 24.80 | 25.04 | 3,683,097 | +0.11(+0.46%) |
Apr 08, 2013 | 24.79 | 24.93 | 24.73 | 24.93 | 2,151,695 | +0.12(+0.49%) |
Apr 05, 2013 | 25.20 | 25.20 | 24.64 | 24.81 | 5,343,611 | -0.51(-2.02%) |
Apr 04, 2013 | 25.20 | 25.45 | 25.18 | 25.32 | 2,601,013 | +0.11(+0.42%) |
Apr 03, 2013 | 25.52 | 25.56 | 25.15 | 25.21 | 4,309,919 | -0.29(-1.14%) |
Apr 02, 2013 | 25.32 | 25.53 | 25.09 | 25.50 | 4,771,050 | +0.38(+1.53%) |
Apr 01, 2013 | 24.78 | 25.24 | 24.78 | 25.12 | 5,206,568 | +0.19(+0.77%) |
Mar 28, 2013 | 24.76 | 25.01 | 24.24 | 24.93 | 6,981,322 | +0.21(+0.86%) |
Mar 27, 2013 | 24.58 | 24.87 | 24.51 | 24.71 | 4,078,911 | -0.06(-0.23%) |
Mar 26, 2013 | 24.47 | 24.82 | 24.47 | 24.77 | 3,260,274 | +0.35(+1.43%) |
Mar 25, 2013 | 24.52 | 24.65 | 24.35 | 24.42 | 3,895,111 | -0.06(-0.26%) |
Mar 22, 2013 | 24.31 | 24.49 | 24.19 | 24.49 | 3,028,392 | +0.20(+0.82%) |
Mar 21, 2013 | 24.38 | 24.38 | 24.17 | 24.29 | 3,915,287 | -0.16(-0.67%) |
Mar 20, 2013 | 24.25 | 24.51 | 24.06 | 24.45 | 4,444,809 | +0.34(+1.42%) |
Mar 19, 2013 | 24.05 | 24.19 | 23.91 | 24.11 | 3,417,958 | +0.09(+0.37%) |
Mar 18, 2013 | 23.97 | 24.19 | 23.92 | 24.02 | 2,374,537 | -0.15(-0.60%) |
Mar 15, 2013 | 24.27 | 24.34 | 24.07 | 24.17 | 4,179,350 | -0.18(-0.76%) |
Mar 14, 2013 | 24.24 | 24.36 | 24.21 | 24.35 | 2,443,656 | +0.09(+0.38%) |
Mar 13, 2013 | 24.21 | 24.30 | 24.05 | 24.26 | 2,547,598 | +0.16(+0.68%) |
Mar 12, 2013 | 24.17 | 24.21 | 24.00 | 24.10 | 2,541,061 | -0.04(-0.18%) |
Mar 11, 2013 | 24.18 | 24.25 | 24.03 | 24.14 | 2,858,979 | -0.03(-0.12%) |
Mar 08, 2013 | 24.34 | 24.35 | 24.06 | 24.17 | 2,674,538 | -0.05(-0.21%) |
Mar 07, 2013 | 24.06 | 24.32 | 24.01 | 24.22 | 4,097,793 | +0.20(+0.84%) |
Mar 06, 2013 | 24.17 | 24.24 | 23.93 | 24.01 | 2,648,679 | -0.12(-0.49%) |
Mar 05, 2013 | 23.95 | 24.17 | 23.89 | 24.13 | 3,169,263 | +0.30(+1.27%) |
Mar 04, 2013 | 23.56 | 23.85 | 23.48 | 23.83 | 3,393,237 | +0.12(+0.49%) |