Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.98 | 27.61 | 26.95 | 27.03 | 9,972,242 | -0.02(-0.07%) |
May 30, 2013 | 26.77 | 27.24 | 26.64 | 27.05 | 8,589,981 | +0.12(+0.44%) |
May 29, 2013 | 27.00 | 27.25 | 26.61 | 26.93 | 9,622,985 | -0.17(-0.61%) |
May 28, 2013 | 27.06 | 27.37 | 26.81 | 27.10 | 7,511,732 | +0.45(+1.67%) |
May 24, 2013 | 26.52 | 26.66 | 26.18 | 26.65 | 6,786,917 | -0.12(-0.45%) |
May 23, 2013 | 26.42 | 27.16 | 26.14 | 26.77 | 9,359,424 | -0.19(-0.72%) |
May 22, 2013 | 27.43 | 27.94 | 26.72 | 26.96 | 13,698,988 | -0.45(-1.65%) |
May 21, 2013 | 28.02 | 28.27 | 27.41 | 27.41 | 10,673,745 | -0.59(-2.09%) |
May 20, 2013 | 27.40 | 28.40 | 27.10 | 28.00 | 13,779,715 | +0.73(+2.66%) |
May 17, 2013 | 26.25 | 27.34 | 26.21 | 27.27 | 15,277,340 | +1.05(+4.01%) |
May 16, 2013 | 26.36 | 26.65 | 26.01 | 26.22 | 11,736,461 | -0.13(-0.50%) |
May 15, 2013 | 25.84 | 26.65 | 25.81 | 26.35 | 12,532,508 | +1.12(+4.43%) |
May 13, 2013 | 25.50 | 25.65 | 25.15 | 25.24 | 9,058,467 | -0.45(-1.75%) |
May 10, 2013 | 25.22 | 25.71 | 24.86 | 25.69 | 12,631,691 | +0.38(+1.49%) |
May 09, 2013 | 25.36 | 25.52 | 25.13 | 25.31 | 12,406,420 | -0.02(-0.08%) |
May 08, 2013 | 25.95 | 26.37 | 24.92 | 25.33 | 15,984,408 | -0.56(-2.17%) |
May 07, 2013 | 25.75 | 26.07 | 25.38 | 25.89 | 15,979,695 | +0.48(+1.90%) |
May 06, 2013 | 25.12 | 25.57 | 24.90 | 25.41 | 10,255,161 | +0.52(+2.10%) |
May 03, 2013 | 24.27 | 25.20 | 24.48 | 24.88 | 15,780,999 | +0.40(+1.65%) |
May 02, 2013 | 24.43 | 24.75 | 23.71 | 24.48 | 16,289,345 | +1.01(+4.32%) |
May 01, 2013 | 24.19 | 24.20 | 23.38 | 23.47 | 16,228,965 | -0.93(-3.82%) |
Apr 30, 2013 | 25.91 | 25.99 | 24.18 | 24.40 | 27,115,908 | -0.53(-2.14%) |
Apr 29, 2013 | 24.57 | 25.17 | 24.57 | 24.93 | 12,532,629 | +0.29(+1.18%) |
Apr 26, 2013 | 24.86 | 24.96 | 24.31 | 24.64 | 11,944,006 | -0.31(-1.26%) |
Apr 25, 2013 | 25.62 | 25.72 | 24.82 | 24.96 | 15,771,237 | -0.44(-1.74%) |
Apr 24, 2013 | 24.71 | 25.62 | 24.71 | 25.40 | 18,715,928 | +0.80(+3.25%) |
Apr 23, 2013 | 24.17 | 24.83 | 23.91 | 24.60 | 16,955,570 | +0.52(+2.16%) |
Apr 22, 2013 | 23.87 | 24.39 | 23.39 | 24.08 | 15,754,277 | +0.33(+1.40%) |
Apr 19, 2013 | 23.53 | 23.88 | 23.08 | 23.75 | 11,742,742 | +0.33(+1.42%) |
Apr 18, 2013 | 23.18 | 23.70 | 22.89 | 23.41 | 14,811,510 | +0.27(+1.18%) |
Apr 17, 2013 | 23.60 | 23.63 | 22.80 | 23.14 | 13,848,747 | -0.85(-3.53%) |
Apr 16, 2013 | 23.85 | 24.14 | 23.58 | 23.99 | 15,094,614 | +0.51(+2.16%) |
Apr 15, 2013 | 24.37 | 24.42 | 23.37 | 23.48 | 20,921,028 | -1.28(-5.16%) |
Apr 12, 2013 | 24.71 | 25.09 | 24.06 | 24.76 | 21,092,152 | -0.21(-0.85%) |
Apr 11, 2013 | 25.98 | 26.02 | 24.73 | 24.97 | 25,141,204 | -1.03(-3.98%) |
Apr 10, 2013 | 25.84 | 26.20 | 25.61 | 26.00 | 16,530,109 | +0.19(+0.73%) |
Apr 09, 2013 | 25.57 | 25.89 | 25.17 | 25.81 | 14,144,639 | +0.33(+1.28%) |
Apr 08, 2013 | 25.33 | 25.54 | 24.66 | 25.49 | 13,379,930 | +0.08(+0.33%) |
Apr 05, 2013 | 24.77 | 25.46 | 24.25 | 25.40 | 19,436,422 | +0.33(+1.30%) |
Apr 04, 2013 | 24.40 | 25.10 | 24.08 | 25.08 | 16,417,299 | +0.51(+2.07%) |
Apr 03, 2013 | 25.76 | 25.86 | 24.16 | 24.57 | 34,126,076 | -1.10(-4.27%) |
Apr 02, 2013 | 27.35 | 27.39 | 25.35 | 25.66 | 31,388,690 | -1.55(-5.69%) |
Apr 01, 2013 | 27.41 | 27.55 | 26.95 | 27.21 | 13,861,901 | -0.31(-1.14%) |
Mar 28, 2013 | 27.41 | 27.71 | 27.22 | 27.53 | 13,387,975 | +0.33(+1.20%) |
Mar 27, 2013 | 27.09 | 27.50 | 27.06 | 27.20 | 12,446,065 | +0.00(+0.00%) |
Mar 26, 2013 | 27.15 | 27.40 | 26.96 | 27.20 | 15,836,894 | +0.41(+1.51%) |
Mar 25, 2013 | 26.89 | 27.19 | 26.69 | 26.80 | 15,175,919 | +0.02(+0.09%) |
Mar 22, 2013 | 26.75 | 26.99 | 26.63 | 26.77 | 11,904,609 | +0.13(+0.50%) |
Mar 21, 2013 | 26.80 | 27.16 | 26.63 | 26.64 | 15,016,132 | -0.39(-1.46%) |
Mar 20, 2013 | 26.90 | 27.20 | 26.60 | 27.03 | 16,718,156 | +0.27(+1.02%) |
Mar 19, 2013 | 26.90 | 27.03 | 26.32 | 26.76 | 14,331,161 | -0.10(-0.38%) |
Mar 18, 2013 | 26.35 | 27.26 | 26.26 | 26.86 | 12,422,407 | +0.13(+0.48%) |
Mar 15, 2013 | 26.57 | 27.21 | 26.53 | 26.73 | 21,457,052 | +0.21(+0.78%) |
Mar 14, 2013 | 26.46 | 26.63 | 25.72 | 26.53 | 26,857,732 | +0.25(+0.97%) |
Mar 13, 2013 | 26.32 | 26.96 | 26.14 | 26.27 | 34,219,804 | -1.29(-4.68%) |
Mar 12, 2013 | 26.36 | 27.70 | 26.36 | 27.56 | 24,483,318 | +1.11(+4.19%) |
Mar 11, 2013 | 27.27 | 27.29 | 26.09 | 26.46 | 37,740,704 | -1.08(-3.91%) |
Mar 08, 2013 | 28.36 | 28.50 | 27.47 | 27.53 | 18,732,070 | -0.61(-2.17%) |
Mar 07, 2013 | 28.79 | 28.87 | 27.93 | 28.14 | 18,096,946 | -0.67(-2.33%) |
Mar 06, 2013 | 29.38 | 29.52 | 28.75 | 28.82 | 14,307,384 | -0.38(-1.29%) |
Mar 05, 2013 | 29.61 | 29.63 | 28.79 | 29.19 | 15,060,303 | -0.16(-0.56%) |
Mar 04, 2013 | 28.08 | 29.38 | 28.08 | 29.35 | 18,385,314 | +1.14(+4.03%) |