Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.81 | 28.71 | 27.77 | 28.18 | 5,629,713 | +0.39(+1.40%) |
May 30, 2013 | 27.40 | 27.95 | 27.39 | 27.79 | 4,874,511 | +0.43(+1.57%) |
May 29, 2013 | 27.92 | 27.99 | 27.27 | 27.36 | 7,923,816 | -0.80(-2.84%) |
May 28, 2013 | 28.45 | 28.54 | 28.08 | 28.16 | 3,712,387 | -0.08(-0.30%) |
May 24, 2013 | 27.88 | 28.45 | 27.86 | 28.24 | 5,435,482 | -0.50(-1.74%) |
May 23, 2013 | 28.44 | 28.89 | 28.15 | 28.74 | 5,592,384 | +0.22(+0.78%) |
May 22, 2013 | 28.88 | 29.06 | 28.39 | 28.52 | 5,456,545 | -0.44(-1.51%) |
May 21, 2013 | 28.60 | 29.09 | 28.51 | 28.96 | 5,121,564 | +0.42(+1.49%) |
May 20, 2013 | 28.38 | 28.67 | 28.37 | 28.54 | 3,398,361 | +0.07(+0.24%) |
May 17, 2013 | 28.13 | 28.47 | 27.97 | 28.47 | 5,977,786 | +0.26(+0.91%) |
May 16, 2013 | 28.42 | 28.64 | 28.10 | 28.21 | 4,678,554 | -0.30(-1.05%) |
May 15, 2013 | 28.68 | 28.83 | 28.29 | 28.51 | 6,284,423 | +0.51(+1.81%) |
May 13, 2013 | 28.35 | 28.45 | 27.86 | 28.00 | 6,820,695 | -0.49(-1.71%) |
May 10, 2013 | 27.87 | 28.79 | 27.73 | 28.49 | 14,286,847 | +1.52(+5.62%) |
May 09, 2013 | 26.97 | 27.31 | 26.76 | 26.97 | 5,397,568 | +0.03(+0.13%) |
May 08, 2013 | 27.13 | 27.24 | 26.88 | 26.94 | 5,648,774 | -0.19(-0.72%) |
May 07, 2013 | 26.91 | 27.15 | 26.60 | 27.13 | 6,046,614 | +0.41(+1.53%) |
May 06, 2013 | 26.90 | 27.17 | 26.62 | 26.72 | 4,407,238 | -0.25(-0.93%) |
May 03, 2013 | 26.62 | 27.09 | 26.39 | 26.97 | 4,216,295 | +0.58(+2.21%) |
May 02, 2013 | 26.11 | 26.41 | 26.10 | 26.39 | 2,910,035 | +0.28(+1.06%) |
May 01, 2013 | 26.37 | 26.53 | 26.11 | 26.11 | 4,450,186 | -0.29(-1.11%) |
Apr 30, 2013 | 26.07 | 26.42 | 25.78 | 26.40 | 7,264,547 | +0.33(+1.28%) |
Apr 29, 2013 | 26.12 | 26.26 | 26.00 | 26.07 | 5,724,079 | +0.01(+0.05%) |
Apr 26, 2013 | 26.05 | 26.10 | 25.93 | 26.05 | 3,370,330 | +0.04(+0.16%) |
Apr 25, 2013 | 25.75 | 26.12 | 25.69 | 26.01 | 5,952,485 | +0.39(+1.52%) |
Apr 24, 2013 | 25.62 | 25.81 | 25.33 | 25.62 | 4,308,808 | +0.07(+0.27%) |
Apr 23, 2013 | 25.67 | 25.81 | 25.12 | 25.55 | 5,185,254 | +0.08(+0.30%) |
Apr 22, 2013 | 25.79 | 25.83 | 25.18 | 25.48 | 5,289,925 | -0.24(-0.92%) |
Apr 19, 2013 | 25.90 | 26.04 | 25.66 | 25.71 | 5,750,302 | -0.14(-0.54%) |
Apr 18, 2013 | 25.93 | 26.20 | 25.55 | 25.85 | 6,228,970 | +0.07(+0.27%) |
Apr 17, 2013 | 26.10 | 26.26 | 25.60 | 25.78 | 3,894,285 | -0.47(-1.80%) |
Apr 16, 2013 | 25.96 | 26.33 | 25.76 | 26.26 | 5,357,059 | +0.59(+2.30%) |
Apr 15, 2013 | 26.35 | 26.53 | 25.66 | 25.67 | 4,784,830 | -0.87(-3.27%) |
Apr 12, 2013 | 26.17 | 26.57 | 26.13 | 26.53 | 6,555,355 | +0.19(+0.74%) |
Apr 11, 2013 | 25.93 | 26.41 | 25.90 | 26.34 | 7,395,878 | +0.49(+1.91%) |
Apr 10, 2013 | 25.62 | 25.93 | 25.56 | 25.85 | 4,658,122 | +0.31(+1.22%) |
Apr 09, 2013 | 25.71 | 25.71 | 25.34 | 25.53 | 3,630,210 | -0.08(-0.30%) |
Apr 08, 2013 | 25.58 | 25.67 | 25.15 | 25.61 | 5,032,287 | +0.24(+0.96%) |
Apr 05, 2013 | 24.99 | 25.38 | 24.78 | 25.37 | 5,528,880 | +0.00(+0.00%) |
Apr 04, 2013 | 24.95 | 25.37 | 24.83 | 25.37 | 6,039,680 | +0.42(+1.69%) |
Apr 03, 2013 | 24.82 | 25.20 | 24.74 | 24.94 | 4,903,044 | +0.21(+0.84%) |
Apr 02, 2013 | 24.63 | 24.89 | 24.34 | 24.74 | 4,799,571 | +0.37(+1.53%) |
Apr 01, 2013 | 24.45 | 24.70 | 24.29 | 24.36 | 3,026,608 | -0.14(-0.56%) |
Mar 28, 2013 | 24.40 | 24.56 | 24.23 | 24.50 | 3,555,197 | +0.09(+0.37%) |
Mar 27, 2013 | 24.14 | 24.49 | 24.02 | 24.41 | 5,742,312 | +0.17(+0.69%) |
Mar 26, 2013 | 24.88 | 24.97 | 24.13 | 24.25 | 9,239,744 | -0.66(-2.67%) |
Mar 25, 2013 | 24.74 | 25.06 | 24.69 | 24.91 | 5,643,080 | +0.23(+0.93%) |
Mar 22, 2013 | 24.64 | 24.79 | 24.54 | 24.68 | 3,040,971 | +0.17(+0.68%) |
Mar 21, 2013 | 24.76 | 24.91 | 24.35 | 24.52 | 4,675,379 | -0.37(-1.50%) |
Mar 20, 2013 | 25.01 | 25.09 | 24.67 | 24.89 | 3,606,928 | +0.08(+0.31%) |
Mar 19, 2013 | 25.17 | 25.42 | 24.56 | 24.81 | 6,370,423 | -0.42(-1.65%) |
Mar 18, 2013 | 24.78 | 25.52 | 24.78 | 25.23 | 6,640,875 | +0.04(+0.16%) |
Mar 15, 2013 | 25.20 | 25.40 | 24.99 | 25.19 | 7,057,163 | -0.12(-0.49%) |
Mar 14, 2013 | 25.44 | 25.50 | 25.23 | 25.31 | 4,284,462 | -0.06(-0.22%) |
Mar 13, 2013 | 25.21 | 25.47 | 25.21 | 25.37 | 5,539,820 | +0.08(+0.33%) |
Mar 12, 2013 | 25.20 | 25.42 | 24.97 | 25.28 | 8,353,363 | +0.10(+0.41%) |
Mar 11, 2013 | 25.04 | 25.22 | 24.98 | 25.18 | 6,267,740 | +0.10(+0.41%) |
Mar 08, 2013 | 24.92 | 25.21 | 24.53 | 25.08 | 7,005,301 | +0.25(+1.00%) |
Mar 07, 2013 | 23.84 | 24.92 | 23.72 | 24.83 | 14,833,513 | +0.98(+4.09%) |
Mar 06, 2013 | 23.71 | 24.06 | 23.71 | 23.85 | 5,942,582 | +0.06(+0.23%) |
Mar 05, 2013 | 23.44 | 23.85 | 23.39 | 23.80 | 5,926,915 | +0.51(+2.17%) |
Mar 04, 2013 | 23.28 | 23.64 | 23.14 | 23.29 | 6,807,592 | -0.15(-0.65%) |