Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.49 | 24.56 | 24.21 | 24.26 | 1,574,737 | -1.15(-4.51%) |
May 30, 2013 | 25.29 | 25.76 | 25.29 | 25.40 | 1,468,490 | +0.25(+1.01%) |
May 29, 2013 | 25.10 | 25.20 | 24.86 | 25.15 | 660,702 | -0.65(-2.52%) |
May 28, 2013 | 25.86 | 26.07 | 25.66 | 25.80 | 506,002 | +0.18(+0.69%) |
May 24, 2013 | 25.56 | 25.76 | 25.41 | 25.62 | 578,916 | -0.73(-2.77%) |
May 23, 2013 | 25.82 | 26.36 | 25.37 | 26.35 | 843,965 | -0.37(-1.38%) |
May 22, 2013 | 26.92 | 27.28 | 26.67 | 26.72 | 791,867 | +0.44(+1.67%) |
May 21, 2013 | 26.20 | 26.39 | 26.15 | 26.28 | 472,885 | +0.07(+0.27%) |
May 20, 2013 | 26.26 | 26.26 | 26.10 | 26.21 | 271,497 | -0.04(-0.16%) |
May 17, 2013 | 26.18 | 26.28 | 26.08 | 26.25 | 642,127 | +0.29(+1.12%) |
May 16, 2013 | 26.12 | 26.17 | 25.93 | 25.96 | 370,291 | -0.01(-0.05%) |
May 15, 2013 | 25.88 | 26.00 | 25.87 | 25.97 | 372,966 | +0.66(+2.60%) |
May 13, 2013 | 25.30 | 25.38 | 25.20 | 25.32 | 396,785 | +0.31(+1.25%) |
May 10, 2013 | 24.91 | 25.05 | 24.85 | 25.01 | 943,835 | -0.06(-0.23%) |
May 09, 2013 | 24.98 | 25.18 | 24.89 | 25.06 | 829,124 | -0.28(-1.12%) |
May 08, 2013 | 25.13 | 25.39 | 25.08 | 25.34 | 745,403 | +0.28(+1.10%) |
May 07, 2013 | 24.95 | 25.10 | 24.95 | 25.07 | 367,737 | -0.23(-0.90%) |
May 06, 2013 | 25.32 | 25.44 | 25.27 | 25.30 | 478,530 | -0.02(-0.08%) |
May 03, 2013 | 25.25 | 25.35 | 25.07 | 25.32 | 431,013 | +0.25(+0.99%) |
May 02, 2013 | 25.14 | 25.18 | 24.93 | 25.07 | 932,423 | +0.21(+0.85%) |
May 01, 2013 | 25.10 | 25.10 | 24.83 | 24.86 | 2,133,475 | -0.62(-2.44%) |
Apr 30, 2013 | 25.38 | 25.54 | 25.28 | 25.48 | 2,113,208 | -0.35(-1.34%) |
Apr 29, 2013 | 25.68 | 25.91 | 25.67 | 25.83 | 474,604 | +0.16(+0.63%) |
Apr 26, 2013 | 25.61 | 25.78 | 25.59 | 25.66 | 459,315 | -0.11(-0.44%) |
Apr 25, 2013 | 25.63 | 25.93 | 25.56 | 25.78 | 805,768 | -0.33(-1.25%) |
Apr 24, 2013 | 27.10 | 27.14 | 25.68 | 26.10 | 1,891,071 | -1.39(-5.07%) |
Apr 23, 2013 | 27.23 | 27.52 | 27.19 | 27.50 | 738,664 | +0.52(+1.91%) |
Apr 22, 2013 | 26.89 | 27.09 | 26.75 | 26.98 | 350,423 | +0.13(+0.47%) |
Apr 19, 2013 | 26.73 | 26.89 | 26.61 | 26.85 | 801,908 | +0.30(+1.12%) |
Apr 18, 2013 | 26.70 | 26.76 | 26.43 | 26.55 | 707,023 | -0.38(-1.42%) |
Apr 17, 2013 | 26.38 | 27.17 | 26.25 | 26.94 | 1,548,360 | +0.58(+2.20%) |
Apr 16, 2013 | 26.34 | 26.39 | 26.17 | 26.36 | 438,296 | +0.16(+0.62%) |
Apr 15, 2013 | 26.39 | 26.49 | 26.14 | 26.19 | 929,474 | +0.11(+0.43%) |
Apr 12, 2013 | 26.24 | 26.25 | 25.95 | 26.08 | 399,853 | -0.44(-1.65%) |
Apr 11, 2013 | 26.26 | 26.60 | 26.11 | 26.52 | 1,137,090 | +0.88(+3.42%) |
Apr 10, 2013 | 25.47 | 25.85 | 25.47 | 25.64 | 898,383 | +0.59(+2.34%) |
Apr 09, 2013 | 24.96 | 25.14 | 24.77 | 25.05 | 1,118,081 | +0.23(+0.91%) |
Apr 08, 2013 | 24.54 | 24.91 | 24.47 | 24.83 | 1,060,271 | +0.30(+1.24%) |
Apr 05, 2013 | 24.09 | 24.59 | 24.09 | 24.52 | 1,035,910 | -0.43(-1.73%) |
Apr 04, 2013 | 24.53 | 25.07 | 24.23 | 24.96 | 1,909,423 | +0.45(+1.82%) |
Apr 03, 2013 | 24.81 | 24.83 | 24.46 | 24.51 | 878,338 | -0.32(-1.28%) |
Apr 02, 2013 | 24.86 | 24.90 | 24.76 | 24.83 | 755,679 | -0.38(-1.49%) |
Apr 01, 2013 | 25.46 | 25.47 | 25.08 | 25.20 | 486,172 | -0.76(-2.92%) |
Mar 28, 2013 | 25.97 | 26.00 | 25.84 | 25.96 | 323,830 | -0.35(-1.34%) |
Mar 27, 2013 | 26.18 | 26.36 | 26.07 | 26.31 | 346,034 | +0.05(+0.19%) |
Mar 26, 2013 | 26.18 | 26.29 | 26.14 | 26.26 | 424,246 | +0.33(+1.25%) |
Mar 25, 2013 | 26.16 | 26.19 | 25.81 | 25.94 | 769,753 | -0.39(-1.48%) |
Mar 22, 2013 | 26.22 | 26.34 | 26.20 | 26.33 | 270,702 | +0.30(+1.17%) |
Mar 21, 2013 | 26.19 | 26.34 | 26.02 | 26.02 | 506,795 | -0.09(-0.35%) |
Mar 20, 2013 | 25.99 | 26.19 | 25.93 | 26.12 | 401,713 | +0.30(+1.15%) |
Mar 19, 2013 | 25.87 | 25.98 | 25.66 | 25.82 | 387,046 | +0.40(+1.59%) |
Mar 18, 2013 | 25.41 | 25.53 | 25.37 | 25.42 | 414,261 | -0.29(-1.13%) |
Mar 15, 2013 | 25.55 | 25.73 | 25.55 | 25.71 | 346,276 | +0.01(+0.05%) |
Mar 14, 2013 | 25.56 | 25.74 | 25.53 | 25.69 | 269,751 | +0.21(+0.83%) |
Mar 13, 2013 | 25.46 | 25.62 | 25.34 | 25.48 | 558,434 | -0.51(-1.96%) |
Mar 12, 2013 | 26.12 | 26.12 | 25.85 | 25.99 | 858,281 | -0.21(-0.78%) |
Mar 11, 2013 | 25.78 | 26.23 | 25.77 | 26.19 | 1,061,204 | +0.91(+3.61%) |
Mar 08, 2013 | 25.35 | 25.40 | 25.05 | 25.28 | 1,009,992 | -0.21(-0.81%) |
Mar 07, 2013 | 25.53 | 25.63 | 25.46 | 25.49 | 566,204 | -0.23(-0.88%) |
Mar 06, 2013 | 25.78 | 25.83 | 25.64 | 25.71 | 559,194 | +0.02(+0.08%) |
Mar 05, 2013 | 25.59 | 25.78 | 25.59 | 25.69 | 465,573 | +0.24(+0.95%) |
Mar 04, 2013 | 25.51 | 25.52 | 25.22 | 25.45 | 1,622,758 | -0.52(-2.02%) |