Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.97 | 29.06 | 28.56 | 28.57 | 4,457,752 | -0.56(-1.91%) |
May 30, 2013 | 29.12 | 29.24 | 28.81 | 29.12 | 5,141,990 | +0.10(+0.35%) |
May 29, 2013 | 28.18 | 29.21 | 28.06 | 29.02 | 6,341,741 | +0.77(+2.71%) |
May 28, 2013 | 28.34 | 28.52 | 28.13 | 28.26 | 3,883,635 | +0.32(+1.15%) |
May 24, 2013 | 28.07 | 28.07 | 27.65 | 27.93 | 3,776,782 | -0.32(-1.14%) |
May 23, 2013 | 27.88 | 28.44 | 27.72 | 28.26 | 5,146,068 | -0.01(-0.02%) |
May 22, 2013 | 28.21 | 28.82 | 28.03 | 28.26 | 6,843,676 | +0.06(+0.21%) |
May 21, 2013 | 28.59 | 29.04 | 28.19 | 28.20 | 6,087,491 | -0.44(-1.54%) |
May 20, 2013 | 28.37 | 28.69 | 28.19 | 28.64 | 4,112,671 | +0.14(+0.50%) |
May 17, 2013 | 28.61 | 28.71 | 28.29 | 28.50 | 6,545,843 | -0.03(-0.12%) |
May 16, 2013 | 28.48 | 28.93 | 28.22 | 28.54 | 4,663,852 | +0.09(+0.33%) |
May 15, 2013 | 28.64 | 28.85 | 28.24 | 28.44 | 8,004,375 | -0.17(-0.60%) |
May 13, 2013 | 28.91 | 29.01 | 28.46 | 28.61 | 5,460,517 | -0.49(-1.69%) |
May 10, 2013 | 29.33 | 29.37 | 28.39 | 29.11 | 6,841,214 | -0.00(-0.01%) |
May 09, 2013 | 28.53 | 29.47 | 28.51 | 29.11 | 8,779,088 | +0.64(+2.24%) |
May 08, 2013 | 27.78 | 28.56 | 27.62 | 28.47 | 8,467,965 | +0.53(+1.88%) |
May 07, 2013 | 27.80 | 28.21 | 27.71 | 27.94 | 8,291,496 | +0.16(+0.57%) |
May 06, 2013 | 27.55 | 27.84 | 27.41 | 27.78 | 4,042,643 | +0.32(+1.15%) |
May 03, 2013 | 27.72 | 27.67 | 27.38 | 27.47 | 6,789,970 | +0.01(+0.02%) |
May 02, 2013 | 27.50 | 27.62 | 27.08 | 27.46 | 4,728,949 | +0.08(+0.28%) |
May 01, 2013 | 27.73 | 27.73 | 27.27 | 27.38 | 5,472,146 | -0.46(-1.65%) |
Apr 30, 2013 | 28.19 | 28.20 | 27.70 | 27.84 | 6,912,889 | -0.34(-1.21%) |
Apr 29, 2013 | 28.03 | 28.18 | 27.72 | 28.18 | 5,803,479 | +0.46(+1.64%) |
Apr 26, 2013 | 28.40 | 28.54 | 27.65 | 27.73 | 4,862,117 | -0.81(-2.85%) |
Apr 25, 2013 | 28.07 | 28.91 | 28.07 | 28.54 | 8,667,141 | +0.61(+2.19%) |
Apr 24, 2013 | 26.87 | 27.99 | 26.85 | 27.93 | 7,474,353 | +1.14(+4.27%) |
Apr 23, 2013 | 26.73 | 26.86 | 26.21 | 26.78 | 9,487,788 | +0.19(+0.72%) |
Apr 22, 2013 | 26.70 | 26.84 | 26.28 | 26.59 | 5,205,233 | -0.15(-0.56%) |
Apr 19, 2013 | 26.68 | 26.93 | 26.43 | 26.74 | 6,433,510 | +0.16(+0.61%) |
Apr 18, 2013 | 25.92 | 26.84 | 25.92 | 26.58 | 10,182,085 | +0.78(+3.03%) |
Apr 17, 2013 | 26.22 | 26.22 | 25.46 | 25.80 | 9,174,882 | -0.62(-2.35%) |
Apr 16, 2013 | 26.39 | 26.61 | 26.13 | 26.42 | 8,073,082 | +0.22(+0.85%) |
Apr 15, 2013 | 26.95 | 27.05 | 26.18 | 26.20 | 8,495,355 | -1.01(-3.70%) |
Apr 12, 2013 | 28.03 | 28.03 | 27.01 | 27.21 | 15,446,903 | -0.93(-3.32%) |
Apr 11, 2013 | 28.53 | 28.53 | 28.07 | 28.14 | 5,844,837 | -0.40(-1.39%) |
Apr 10, 2013 | 28.59 | 28.69 | 28.17 | 28.53 | 6,423,228 | +0.02(+0.08%) |
Apr 09, 2013 | 28.44 | 28.89 | 28.39 | 28.51 | 5,462,768 | +0.19(+0.68%) |
Apr 08, 2013 | 28.34 | 28.41 | 28.07 | 28.32 | 2,759,237 | -0.04(-0.15%) |
Apr 05, 2013 | 27.90 | 28.41 | 27.89 | 28.36 | 5,593,076 | -0.02(-0.05%) |
Apr 04, 2013 | 27.92 | 28.44 | 27.91 | 28.37 | 6,869,650 | +0.40(+1.41%) |
Apr 03, 2013 | 27.93 | 28.06 | 27.51 | 27.98 | 10,848,791 | +0.19(+0.70%) |
Apr 02, 2013 | 28.47 | 28.56 | 27.61 | 27.78 | 11,904,793 | -0.58(-2.05%) |
Apr 01, 2013 | 28.33 | 28.41 | 28.15 | 28.37 | 7,116,581 | -0.05(-0.18%) |
Mar 28, 2013 | 28.63 | 28.95 | 28.33 | 28.42 | 6,937,547 | -0.21(-0.72%) |
Mar 27, 2013 | 28.55 | 28.86 | 28.38 | 28.63 | 6,969,104 | -0.23(-0.81%) |
Mar 26, 2013 | 28.73 | 28.89 | 28.41 | 28.86 | 6,524,250 | +0.27(+0.95%) |
Mar 25, 2013 | 28.96 | 29.01 | 28.38 | 28.59 | 7,561,737 | -0.26(-0.90%) |
Mar 22, 2013 | 28.98 | 29.09 | 28.71 | 28.85 | 5,100,849 | -0.09(-0.31%) |
Mar 21, 2013 | 29.19 | 29.25 | 28.92 | 28.94 | 5,498,733 | -0.39(-1.34%) |
Mar 20, 2013 | 29.54 | 29.56 | 29.18 | 29.33 | 6,532,060 | +0.01(+0.05%) |
Mar 19, 2013 | 30.19 | 30.26 | 29.15 | 29.32 | 9,277,585 | -0.84(-2.80%) |
Mar 18, 2013 | 30.00 | 30.30 | 29.71 | 30.17 | 10,349,383 | -0.27(-0.89%) |
Mar 15, 2013 | 30.17 | 30.67 | 30.11 | 30.44 | 11,030,303 | +0.06(+0.19%) |
Mar 14, 2013 | 30.56 | 30.58 | 30.12 | 30.38 | 7,290,336 | -0.06(-0.20%) |
Mar 13, 2013 | 30.88 | 31.05 | 30.33 | 30.44 | 7,393,166 | -0.42(-1.36%) |
Mar 12, 2013 | 31.01 | 31.05 | 30.68 | 30.86 | 6,541,947 | -0.21(-0.69%) |
Mar 11, 2013 | 30.89 | 31.14 | 30.66 | 31.07 | 7,510,834 | +0.15(+0.49%) |
Mar 08, 2013 | 30.46 | 30.99 | 30.14 | 30.92 | 8,884,049 | +0.65(+2.16%) |
Mar 07, 2013 | 30.17 | 30.40 | 29.94 | 30.27 | 6,803,233 | +0.11(+0.37%) |
Mar 06, 2013 | 30.28 | 30.52 | 30.04 | 30.16 | 7,661,305 | +0.07(+0.24%) |
Mar 05, 2013 | 30.06 | 30.36 | 29.91 | 30.09 | 6,373,866 | +0.17(+0.55%) |
Mar 04, 2013 | 30.01 | 30.03 | 29.64 | 29.92 | 10,825,975 | -0.16(-0.54%) |