Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.43 | 31.18 | 30.28 | 30.68 | 2,278,189 | +0.07(+0.22%) |
May 30, 2013 | 30.59 | 30.92 | 30.30 | 30.61 | 1,183,487 | +0.08(+0.25%) |
May 29, 2013 | 30.05 | 30.64 | 30.01 | 30.54 | 1,796,125 | +0.22(+0.73%) |
May 28, 2013 | 30.42 | 30.72 | 30.05 | 30.32 | 1,830,679 | +0.42(+1.39%) |
May 24, 2013 | 30.04 | 30.28 | 29.66 | 29.90 | 2,363,974 | -0.33(-1.10%) |
May 23, 2013 | 29.70 | 30.50 | 29.30 | 30.23 | 3,099,922 | -0.03(-0.11%) |
May 22, 2013 | 30.05 | 30.99 | 30.00 | 30.27 | 3,671,888 | +0.15(+0.51%) |
May 21, 2013 | 29.89 | 30.32 | 29.58 | 30.11 | 1,934,849 | +0.20(+0.65%) |
May 20, 2013 | 28.64 | 30.26 | 28.64 | 29.92 | 3,466,071 | +1.17(+4.08%) |
May 17, 2013 | 27.79 | 28.85 | 27.79 | 28.74 | 2,328,010 | +1.10(+3.97%) |
May 16, 2013 | 27.72 | 28.04 | 27.49 | 27.65 | 1,903,997 | -0.23(-0.82%) |
May 15, 2013 | 26.98 | 27.89 | 26.92 | 27.88 | 2,590,829 | +1.36(+5.13%) |
May 13, 2013 | 26.87 | 26.87 | 26.29 | 26.52 | 1,158,607 | -0.36(-1.33%) |
May 10, 2013 | 26.52 | 26.89 | 26.40 | 26.87 | 743,929 | +0.31(+1.18%) |
May 09, 2013 | 26.63 | 26.96 | 26.51 | 26.56 | 1,165,562 | +0.08(+0.29%) |
May 08, 2013 | 25.92 | 26.59 | 25.92 | 26.48 | 1,175,250 | +0.32(+1.23%) |
May 07, 2013 | 26.21 | 26.53 | 25.97 | 26.16 | 982,897 | -0.07(-0.26%) |
May 06, 2013 | 26.05 | 26.31 | 25.91 | 26.23 | 1,099,658 | +0.20(+0.75%) |
May 03, 2013 | 25.50 | 26.26 | 25.17 | 26.03 | 1,156,373 | +0.87(+3.44%) |
May 02, 2013 | 25.00 | 25.33 | 24.91 | 25.17 | 788,345 | +0.25(+0.99%) |
May 01, 2013 | 25.36 | 25.45 | 24.87 | 24.92 | 1,428,571 | -0.65(-2.53%) |
Apr 30, 2013 | 25.56 | 25.73 | 25.29 | 25.57 | 2,378,322 | +0.06(+0.23%) |
Apr 29, 2013 | 25.32 | 25.76 | 25.30 | 25.51 | 1,360,572 | +0.21(+0.84%) |
Apr 26, 2013 | 25.09 | 25.57 | 25.07 | 25.29 | 1,734,181 | +0.22(+0.88%) |
Apr 25, 2013 | 24.85 | 25.25 | 24.73 | 25.07 | 1,160,831 | +0.34(+1.37%) |
Apr 24, 2013 | 24.42 | 24.80 | 24.41 | 24.73 | 1,212,582 | +0.26(+1.04%) |
Apr 23, 2013 | 24.30 | 24.52 | 24.05 | 24.48 | 1,021,501 | +0.33(+1.37%) |
Apr 22, 2013 | 23.90 | 24.32 | 23.46 | 24.15 | 1,198,198 | +0.34(+1.43%) |
Apr 19, 2013 | 23.99 | 23.99 | 23.68 | 23.81 | 1,231,545 | +0.00(+0.00%) |
Apr 18, 2013 | 23.93 | 24.00 | 23.57 | 23.81 | 1,560,915 | -0.06(-0.25%) |
Apr 17, 2013 | 24.04 | 24.11 | 23.54 | 23.87 | 2,043,084 | -0.47(-1.92%) |
Apr 16, 2013 | 24.12 | 24.66 | 24.07 | 24.33 | 1,413,078 | +0.53(+2.21%) |
Apr 15, 2013 | 24.64 | 24.81 | 23.71 | 23.81 | 2,521,742 | -1.18(-4.73%) |
Apr 12, 2013 | 25.16 | 25.23 | 24.66 | 24.99 | 1,544,458 | -0.31(-1.24%) |
Apr 11, 2013 | 24.97 | 25.38 | 24.52 | 25.30 | 1,671,887 | +0.40(+1.60%) |
Apr 10, 2013 | 24.68 | 25.03 | 24.59 | 24.90 | 2,312,103 | +0.36(+1.45%) |
Apr 09, 2013 | 24.66 | 25.13 | 24.55 | 24.55 | 3,146,929 | -0.04(-0.17%) |
Apr 08, 2013 | 24.89 | 25.04 | 24.42 | 24.59 | 2,890,476 | +0.04(+0.17%) |
Apr 05, 2013 | 24.34 | 24.58 | 23.86 | 24.55 | 1,313,271 | -0.08(-0.31%) |
Apr 04, 2013 | 24.75 | 24.89 | 24.48 | 24.62 | 1,186,043 | -0.07(-0.28%) |
Apr 03, 2013 | 25.65 | 25.83 | 24.44 | 24.69 | 2,351,644 | -0.93(-3.62%) |
Apr 02, 2013 | 26.63 | 26.67 | 25.52 | 25.62 | 1,515,987 | -0.86(-3.24%) |
Apr 01, 2013 | 27.31 | 27.37 | 26.40 | 26.47 | 1,199,570 | -0.79(-2.90%) |
Mar 28, 2013 | 27.34 | 27.75 | 27.12 | 27.27 | 2,753,813 | +0.06(+0.22%) |
Mar 27, 2013 | 26.76 | 27.21 | 26.49 | 27.21 | 1,166,439 | +0.26(+0.98%) |
Mar 26, 2013 | 26.89 | 26.95 | 26.73 | 26.94 | 832,706 | +0.25(+0.92%) |
Mar 25, 2013 | 26.81 | 27.06 | 26.50 | 26.70 | 938,624 | -0.01(-0.03%) |
Mar 22, 2013 | 26.62 | 26.79 | 26.41 | 26.70 | 1,053,768 | +0.23(+0.87%) |
Mar 21, 2013 | 26.47 | 26.76 | 26.26 | 26.47 | 960,384 | -0.29(-1.08%) |
Mar 20, 2013 | 26.56 | 26.85 | 26.47 | 26.76 | 841,749 | +0.39(+1.48%) |
Mar 19, 2013 | 27.01 | 27.13 | 26.26 | 26.37 | 1,296,523 | -0.59(-2.21%) |
Mar 18, 2013 | 26.77 | 27.22 | 26.70 | 26.97 | 762,586 | -0.22(-0.81%) |
Mar 15, 2013 | 27.01 | 27.38 | 26.94 | 27.19 | 1,316,640 | +0.03(+0.09%) |
Mar 14, 2013 | 26.85 | 27.30 | 26.84 | 27.16 | 1,036,708 | +0.38(+1.43%) |
Mar 13, 2013 | 26.49 | 26.86 | 26.38 | 26.78 | 1,050,383 | +0.30(+1.12%) |
Mar 12, 2013 | 26.70 | 26.75 | 26.22 | 26.48 | 1,150,587 | -0.25(-0.92%) |
Mar 11, 2013 | 26.73 | 27.03 | 26.62 | 26.73 | 1,398,834 | +0.00(+0.00%) |
Mar 08, 2013 | 26.49 | 26.76 | 26.38 | 26.73 | 1,766,731 | +0.49(+1.87%) |
Mar 07, 2013 | 25.69 | 26.37 | 25.53 | 26.24 | 1,963,492 | +0.60(+2.35%) |
Mar 06, 2013 | 25.41 | 25.71 | 25.33 | 25.64 | 1,323,243 | +0.32(+1.27%) |
Mar 05, 2013 | 24.73 | 25.40 | 24.73 | 25.31 | 1,439,556 | +0.75(+3.04%) |
Mar 04, 2013 | 24.82 | 24.98 | 24.27 | 24.57 | 2,420,320 | -0.42(-1.66%) |