Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.25 | 29.87 | 29.22 | 29.27 | 9,724,380 | -0.34(-1.15%) |
May 30, 2013 | 29.56 | 30.09 | 29.38 | 29.61 | 3,568,097 | -0.31(-1.03%) |
May 29, 2013 | 29.82 | 30.01 | 29.37 | 29.92 | 2,868,533 | -0.09(-0.30%) |
May 28, 2013 | 30.16 | 30.16 | 29.51 | 30.01 | 4,545,613 | +0.62(+2.10%) |
May 24, 2013 | 29.74 | 29.80 | 28.97 | 29.39 | 3,069,692 | -0.45(-1.50%) |
May 23, 2013 | 28.22 | 29.89 | 27.94 | 29.84 | 6,257,349 | +0.15(+0.50%) |
May 22, 2013 | 30.22 | 31.00 | 29.15 | 29.69 | 6,382,705 | -0.52(-1.72%) |
May 21, 2013 | 30.71 | 30.86 | 30.04 | 30.21 | 4,627,832 | -0.24(-0.79%) |
May 20, 2013 | 31.42 | 31.43 | 30.40 | 30.45 | 6,660,771 | -0.07(-0.23%) |
May 17, 2013 | 30.41 | 30.79 | 30.17 | 30.52 | 4,160,718 | +0.27(+0.89%) |
May 16, 2013 | 30.55 | 30.86 | 30.16 | 30.25 | 3,366,003 | +0.05(+0.16%) |
May 15, 2013 | 30.47 | 30.79 | 29.89 | 30.20 | 3,194,687 | +0.39(+1.30%) |
May 13, 2013 | 29.71 | 30.29 | 29.44 | 29.81 | 3,861,931 | +0.00(+0.00%) |
May 10, 2013 | 28.92 | 29.81 | 28.72 | 29.81 | 3,327,377 | +0.82(+2.82%) |
May 09, 2013 | 28.96 | 29.41 | 28.66 | 28.99 | 3,463,375 | -0.29(-0.99%) |
May 08, 2013 | 29.54 | 29.54 | 28.74 | 29.28 | 3,479,292 | +0.07(+0.24%) |
May 07, 2013 | 29.91 | 29.91 | 29.00 | 29.21 | 2,663,702 | -0.25(-0.85%) |
May 06, 2013 | 29.19 | 29.86 | 29.07 | 29.46 | 4,078,964 | +0.99(+3.47%) |
May 03, 2013 | 27.47 | 29.09 | 28.32 | 28.47 | 4,915,713 | +0.15(+0.53%) |
May 02, 2013 | 28.28 | 28.49 | 27.52 | 28.32 | 2,540,298 | +0.51(+1.83%) |
May 01, 2013 | 28.63 | 28.65 | 27.73 | 27.81 | 2,959,010 | -0.59(-2.07%) |
Apr 30, 2013 | 28.22 | 28.53 | 27.77 | 28.40 | 3,662,317 | +0.45(+1.61%) |
Apr 29, 2013 | 27.51 | 28.71 | 27.25 | 27.95 | 3,949,209 | +0.75(+2.75%) |
Apr 26, 2013 | 27.46 | 27.58 | 26.63 | 27.20 | 2,958,066 | -0.38(-1.37%) |
Apr 25, 2013 | 28.09 | 28.56 | 27.48 | 27.58 | 3,472,763 | -0.22(-0.79%) |
Apr 24, 2013 | 27.42 | 28.06 | 27.42 | 27.80 | 3,239,319 | +0.42(+1.53%) |
Apr 23, 2013 | 26.97 | 27.52 | 26.78 | 27.38 | 3,256,844 | +0.64(+2.39%) |
Apr 22, 2013 | 26.69 | 26.84 | 26.23 | 26.75 | 2,996,799 | +0.42(+1.59%) |
Apr 19, 2013 | 26.22 | 26.44 | 25.55 | 26.33 | 3,306,493 | +0.48(+1.85%) |
Apr 18, 2013 | 26.40 | 26.40 | 25.62 | 25.85 | 3,139,689 | -0.39(-1.48%) |
Apr 17, 2013 | 26.16 | 26.36 | 25.35 | 26.24 | 3,434,956 | +0.10(+0.38%) |
Apr 16, 2013 | 25.88 | 26.43 | 25.70 | 26.14 | 4,833,169 | +0.88(+3.47%) |
Apr 15, 2013 | 26.06 | 26.48 | 25.09 | 25.26 | 5,118,721 | -1.42(-5.31%) |
Apr 12, 2013 | 26.53 | 26.95 | 25.93 | 26.68 | 3,230,115 | -0.25(-0.93%) |
Apr 11, 2013 | 27.32 | 27.56 | 26.84 | 26.93 | 2,932,613 | -0.40(-1.46%) |
Apr 10, 2013 | 27.92 | 28.05 | 27.22 | 27.32 | 3,145,965 | -0.28(-1.01%) |
Apr 09, 2013 | 27.26 | 28.08 | 26.98 | 27.60 | 4,081,585 | +0.60(+2.22%) |
Apr 08, 2013 | 26.61 | 27.04 | 26.55 | 27.00 | 3,129,185 | +0.70(+2.65%) |
Apr 05, 2013 | 24.61 | 26.62 | 24.20 | 26.31 | 5,325,283 | +0.90(+3.53%) |
Apr 04, 2013 | 25.17 | 26.42 | 25.01 | 25.41 | 6,799,235 | -0.13(-0.51%) |
Apr 03, 2013 | 26.42 | 26.78 | 25.07 | 25.54 | 12,290,996 | -1.48(-5.46%) |
Apr 02, 2013 | 27.61 | 28.11 | 26.98 | 27.02 | 4,895,878 | -0.85(-3.04%) |
Apr 01, 2013 | 28.13 | 28.14 | 27.46 | 27.86 | 4,553,491 | -0.06(-0.21%) |
Mar 28, 2013 | 27.49 | 28.65 | 27.40 | 27.92 | 10,816,875 | +0.77(+2.83%) |
Mar 27, 2013 | 26.48 | 27.29 | 26.10 | 27.15 | 6,809,546 | +0.86(+3.26%) |
Mar 26, 2013 | 26.13 | 26.47 | 25.79 | 26.30 | 2,867,233 | +0.45(+1.74%) |
Mar 25, 2013 | 26.20 | 26.53 | 25.46 | 25.85 | 3,249,376 | +0.13(+0.50%) |
Mar 22, 2013 | 25.79 | 26.19 | 25.59 | 25.72 | 4,235,621 | -0.01(-0.04%) |
Mar 21, 2013 | 25.31 | 25.93 | 25.13 | 25.73 | 4,463,083 | +0.48(+1.90%) |
Mar 20, 2013 | 25.29 | 25.29 | 24.76 | 25.25 | 2,862,263 | +0.48(+1.93%) |
Mar 19, 2013 | 24.89 | 25.01 | 24.48 | 24.77 | 3,034,641 | +0.09(+0.36%) |
Mar 18, 2013 | 24.29 | 25.04 | 23.93 | 24.68 | 3,380,047 | -0.23(-0.92%) |
Mar 15, 2013 | 25.18 | 25.38 | 24.66 | 24.91 | 5,094,886 | -0.22(-0.87%) |
Mar 14, 2013 | 23.83 | 25.26 | 23.79 | 25.13 | 7,276,971 | +1.36(+5.70%) |
Mar 13, 2013 | 23.49 | 23.86 | 23.15 | 23.77 | 2,070,337 | +0.27(+1.15%) |
Mar 12, 2013 | 23.78 | 24.28 | 23.29 | 23.50 | 3,924,979 | -0.01(-0.04%) |
Mar 11, 2013 | 22.76 | 23.56 | 22.44 | 23.51 | 4,083,601 | +0.89(+3.92%) |
Mar 08, 2013 | 22.84 | 22.85 | 22.25 | 22.63 | 3,002,784 | +0.46(+2.07%) |
Mar 07, 2013 | 22.23 | 22.47 | 22.11 | 22.17 | 2,415,446 | +0.10(+0.45%) |
Mar 06, 2013 | 21.78 | 22.26 | 21.54 | 22.07 | 4,364,731 | +0.53(+2.45%) |
Mar 05, 2013 | 21.68 | 21.84 | 21.53 | 21.54 | 3,237,617 | +0.10(+0.47%) |
Mar 04, 2013 | 20.94 | 21.51 | 20.94 | 21.44 | 2,896,098 | +0.34(+1.61%) |