Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.85 | 23.95 | 23.50 | 23.50 | 1,316,844 | -0.43(-1.79%) |
May 30, 2013 | 24.14 | 24.14 | 23.86 | 23.92 | 1,905,085 | -0.26(-1.08%) |
May 29, 2013 | 24.38 | 24.45 | 24.00 | 24.18 | 1,281,350 | -0.35(-1.42%) |
May 28, 2013 | 24.71 | 24.80 | 24.51 | 24.53 | 1,555,101 | +0.11(+0.47%) |
May 24, 2013 | 24.27 | 24.48 | 24.15 | 24.42 | 922,705 | -0.04(-0.16%) |
May 23, 2013 | 24.85 | 24.89 | 24.39 | 24.46 | 966,881 | -0.52(-2.09%) |
May 22, 2013 | 25.41 | 25.59 | 24.90 | 24.98 | 966,670 | -0.39(-1.55%) |
May 21, 2013 | 25.36 | 25.59 | 25.32 | 25.37 | 881,061 | +0.03(+0.11%) |
May 20, 2013 | 25.41 | 25.55 | 25.29 | 25.35 | 647,653 | -0.13(-0.50%) |
May 17, 2013 | 25.49 | 25.54 | 25.21 | 25.47 | 1,086,562 | -0.02(-0.08%) |
May 16, 2013 | 25.59 | 25.80 | 25.45 | 25.49 | 910,699 | -0.10(-0.39%) |
May 15, 2013 | 25.55 | 25.72 | 25.52 | 25.59 | 1,701,718 | +0.15(+0.60%) |
May 13, 2013 | 25.49 | 25.54 | 25.33 | 25.44 | 873,437 | -0.05(-0.18%) |
May 10, 2013 | 25.45 | 25.53 | 25.17 | 25.49 | 1,899,566 | -0.05(-0.18%) |
May 09, 2013 | 26.10 | 26.16 | 25.43 | 25.53 | 1,534,708 | -0.61(-2.33%) |
May 08, 2013 | 25.86 | 26.15 | 25.82 | 26.14 | 1,558,309 | +0.24(+0.93%) |
May 07, 2013 | 26.00 | 26.08 | 25.79 | 25.90 | 2,463,237 | -0.03(-0.10%) |
May 06, 2013 | 25.83 | 26.00 | 25.83 | 25.93 | 2,011,948 | +0.16(+0.62%) |
May 03, 2013 | 26.00 | 26.00 | 25.74 | 25.77 | 1,139,894 | -0.03(-0.10%) |
May 02, 2013 | 25.72 | 25.96 | 25.55 | 25.80 | 1,583,173 | +0.13(+0.49%) |
May 01, 2013 | 25.73 | 25.95 | 25.65 | 25.67 | 1,225,317 | -0.12(-0.47%) |
Apr 30, 2013 | 25.49 | 25.86 | 25.23 | 25.79 | 1,534,691 | +0.25(+0.99%) |
Apr 29, 2013 | 25.07 | 25.61 | 25.07 | 25.53 | 1,407,638 | +0.68(+2.75%) |
Apr 26, 2013 | 24.89 | 24.94 | 24.55 | 24.85 | 956,554 | -0.03(-0.13%) |
Apr 25, 2013 | 24.89 | 25.10 | 24.85 | 24.89 | 1,585,488 | +0.02(+0.08%) |
Apr 24, 2013 | 24.47 | 24.90 | 24.37 | 24.87 | 1,386,649 | +0.43(+1.76%) |
Apr 23, 2013 | 24.41 | 24.62 | 24.22 | 24.43 | 1,138,257 | +0.17(+0.68%) |
Apr 22, 2013 | 24.41 | 24.43 | 24.11 | 24.27 | 1,175,727 | -0.15(-0.60%) |
Apr 19, 2013 | 24.07 | 24.42 | 23.78 | 24.41 | 1,187,421 | +0.42(+1.74%) |
Apr 18, 2013 | 24.08 | 24.16 | 23.89 | 24.00 | 1,726,941 | +0.01(+0.03%) |
Apr 17, 2013 | 24.32 | 24.32 | 23.70 | 23.99 | 1,820,256 | -0.48(-1.98%) |
Apr 16, 2013 | 24.01 | 24.51 | 23.81 | 24.47 | 1,961,738 | +0.62(+2.61%) |
Apr 15, 2013 | 24.65 | 24.90 | 23.85 | 23.85 | 2,164,960 | -1.31(-5.19%) |
Apr 12, 2013 | 25.18 | 25.32 | 24.99 | 25.16 | 1,256,586 | -0.17(-0.65%) |
Apr 11, 2013 | 25.06 | 25.39 | 25.06 | 25.32 | 1,424,437 | +0.23(+0.90%) |
Apr 10, 2013 | 24.77 | 25.26 | 24.75 | 25.10 | 1,374,923 | +0.40(+1.61%) |
Apr 09, 2013 | 24.61 | 24.78 | 24.42 | 24.70 | 1,317,927 | +0.03(+0.13%) |
Apr 08, 2013 | 24.36 | 24.67 | 24.14 | 24.67 | 1,400,148 | +0.38(+1.56%) |
Apr 05, 2013 | 24.00 | 24.29 | 23.78 | 24.29 | 1,313,526 | +0.01(+0.03%) |
Apr 04, 2013 | 24.13 | 24.43 | 24.12 | 24.28 | 1,385,983 | +0.17(+0.72%) |
Apr 03, 2013 | 24.39 | 24.48 | 23.99 | 24.11 | 1,151,258 | -0.27(-1.11%) |
Apr 02, 2013 | 24.16 | 24.45 | 24.16 | 24.38 | 1,281,033 | +0.26(+1.07%) |
Apr 01, 2013 | 24.22 | 24.38 | 24.07 | 24.12 | 1,652,817 | -0.07(-0.27%) |
Mar 28, 2013 | 23.82 | 24.22 | 23.73 | 24.19 | 5,013,977 | +0.41(+1.73%) |
Mar 27, 2013 | 23.52 | 23.80 | 23.33 | 23.78 | 2,558,006 | +0.15(+0.65%) |
Mar 26, 2013 | 23.58 | 23.71 | 23.41 | 23.63 | 2,313,840 | +0.15(+0.65%) |
Mar 25, 2013 | 23.55 | 23.67 | 23.38 | 23.47 | 2,886,914 | -0.06(-0.25%) |
Mar 22, 2013 | 23.67 | 23.98 | 23.49 | 23.53 | 5,115,200 | -0.17(-0.73%) |
Mar 21, 2013 | 24.36 | 24.40 | 23.67 | 23.71 | 3,684,481 | -0.71(-2.91%) |
Mar 20, 2013 | 24.45 | 24.60 | 24.32 | 24.41 | 1,554,245 | +0.08(+0.33%) |
Mar 19, 2013 | 24.39 | 24.57 | 24.17 | 24.34 | 2,215,700 | -0.01(-0.03%) |
Mar 18, 2013 | 24.41 | 24.54 | 24.04 | 24.34 | 2,629,510 | -0.32(-1.29%) |
Mar 15, 2013 | 24.75 | 25.00 | 24.62 | 24.66 | 1,635,018 | -0.08(-0.32%) |
Mar 14, 2013 | 24.43 | 24.79 | 24.29 | 24.74 | 2,082,347 | +0.38(+1.55%) |
Mar 13, 2013 | 24.35 | 24.53 | 24.24 | 24.36 | 2,585,552 | -0.07(-0.30%) |
Mar 12, 2013 | 24.93 | 25.05 | 24.37 | 24.43 | 5,868,902 | -0.52(-2.10%) |
Mar 11, 2013 | 25.54 | 25.63 | 24.77 | 24.96 | 4,383,012 | -0.60(-2.33%) |
Mar 08, 2013 | 25.74 | 25.79 | 25.34 | 25.55 | 1,291,837 | -0.05(-0.18%) |
Mar 07, 2013 | 25.59 | 25.65 | 25.52 | 25.60 | 587,330 | +0.05(+0.18%) |
Mar 06, 2013 | 25.79 | 25.80 | 25.50 | 25.55 | 807,920 | -0.10(-0.39%) |
Mar 05, 2013 | 25.62 | 25.96 | 25.61 | 25.65 | 1,036,817 | +0.11(+0.44%) |
Mar 04, 2013 | 25.45 | 25.61 | 25.32 | 25.54 | 985,833 | +0.07(+0.26%) |