Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.53 | 24.96 | 24.51 | 24.59 | 478,173 | +0.00(+0.00%) |
May 30, 2013 | 24.60 | 24.69 | 24.43 | 24.59 | 435,649 | +0.05(+0.21%) |
May 29, 2013 | 24.66 | 24.71 | 24.18 | 24.54 | 570,405 | -0.19(-0.78%) |
May 28, 2013 | 24.76 | 25.21 | 24.58 | 24.73 | 874,469 | +0.15(+0.61%) |
May 24, 2013 | 24.49 | 24.74 | 24.41 | 24.58 | 286,146 | -0.06(-0.25%) |
May 23, 2013 | 24.51 | 24.79 | 24.41 | 24.64 | 687,145 | -0.15(-0.60%) |
May 22, 2013 | 25.18 | 25.45 | 24.66 | 24.79 | 633,188 | -0.41(-1.63%) |
May 21, 2013 | 25.37 | 25.46 | 25.19 | 25.20 | 351,935 | -0.11(-0.41%) |
May 20, 2013 | 25.11 | 25.43 | 25.10 | 25.31 | 448,566 | +0.17(+0.66%) |
May 17, 2013 | 25.11 | 25.27 | 24.99 | 25.14 | 383,571 | +0.06(+0.24%) |
May 16, 2013 | 25.65 | 25.68 | 24.96 | 25.08 | 399,455 | -0.55(-2.15%) |
May 15, 2013 | 25.33 | 25.76 | 25.13 | 25.63 | 589,672 | +0.74(+2.99%) |
May 13, 2013 | 25.09 | 25.18 | 24.76 | 24.89 | 545,293 | -0.28(-1.11%) |
May 10, 2013 | 25.13 | 25.39 | 25.08 | 25.17 | 332,716 | +0.11(+0.42%) |
May 09, 2013 | 25.11 | 25.36 | 24.94 | 25.06 | 797,193 | -0.04(-0.17%) |
May 08, 2013 | 25.60 | 25.69 | 25.11 | 25.11 | 892,040 | -0.45(-1.75%) |
May 07, 2013 | 25.27 | 25.85 | 25.24 | 25.55 | 515,180 | +0.32(+1.25%) |
May 06, 2013 | 25.03 | 25.39 | 24.96 | 25.24 | 621,812 | +0.28(+1.12%) |
May 03, 2013 | 24.96 | 25.17 | 24.77 | 24.96 | 758,320 | +0.19(+0.78%) |
May 02, 2013 | 24.85 | 25.18 | 24.63 | 24.77 | 789,194 | +0.06(+0.25%) |
May 01, 2013 | 25.06 | 25.13 | 24.57 | 24.71 | 606,214 | -0.43(-1.71%) |
Apr 30, 2013 | 24.78 | 25.14 | 24.66 | 25.13 | 716,620 | +0.37(+1.48%) |
Apr 29, 2013 | 24.84 | 25.00 | 24.53 | 24.77 | 968,622 | +0.04(+0.18%) |
Apr 26, 2013 | 24.39 | 24.86 | 24.48 | 24.72 | 1,162,572 | -0.33(-1.33%) |
Apr 25, 2013 | 24.22 | 25.13 | 24.14 | 25.06 | 1,078,665 | +0.83(+3.43%) |
Apr 24, 2013 | 24.50 | 24.66 | 24.17 | 24.22 | 431,810 | -0.26(-1.07%) |
Apr 23, 2013 | 24.50 | 24.76 | 24.23 | 24.49 | 1,121,934 | -0.33(-1.34%) |
Apr 22, 2013 | 24.77 | 25.04 | 24.54 | 24.82 | 309,711 | -0.16(-0.63%) |
Apr 19, 2013 | 24.55 | 25.25 | 24.47 | 24.98 | 486,933 | +0.55(+2.26%) |
Apr 18, 2013 | 24.54 | 24.58 | 24.29 | 24.43 | 547,045 | -0.13(-0.53%) |
Apr 17, 2013 | 24.64 | 24.89 | 24.43 | 24.56 | 734,639 | -0.21(-0.85%) |
Apr 16, 2013 | 24.71 | 24.78 | 24.46 | 24.77 | 415,336 | +0.22(+0.89%) |
Apr 15, 2013 | 25.05 | 25.14 | 24.49 | 24.55 | 457,302 | -0.62(-2.47%) |
Apr 12, 2013 | 25.21 | 25.50 | 25.09 | 25.17 | 443,487 | -0.11(-0.45%) |
Apr 11, 2013 | 25.34 | 25.70 | 25.18 | 25.28 | 584,002 | -0.02(-0.07%) |
Apr 10, 2013 | 25.05 | 25.39 | 24.87 | 25.30 | 799,100 | +0.33(+1.33%) |
Apr 09, 2013 | 24.74 | 25.13 | 24.70 | 24.97 | 569,208 | +0.29(+1.17%) |
Apr 08, 2013 | 24.25 | 24.68 | 24.21 | 24.68 | 232,184 | +0.46(+1.92%) |
Apr 05, 2013 | 23.79 | 24.23 | 23.58 | 24.22 | 669,145 | +0.13(+0.55%) |
Apr 04, 2013 | 23.84 | 24.09 | 23.64 | 24.08 | 227,454 | +0.28(+1.18%) |
Apr 03, 2013 | 24.40 | 24.44 | 23.57 | 23.80 | 430,279 | -0.61(-2.51%) |
Apr 02, 2013 | 24.80 | 24.88 | 24.30 | 24.42 | 373,371 | -0.37(-1.48%) |
Apr 01, 2013 | 25.13 | 25.13 | 24.57 | 24.78 | 265,515 | -0.32(-1.29%) |
Mar 28, 2013 | 25.08 | 25.22 | 25.02 | 25.11 | 314,124 | +0.04(+0.14%) |
Mar 27, 2013 | 24.95 | 25.34 | 24.92 | 25.07 | 477,185 | +0.00(+0.00%) |
Mar 26, 2013 | 25.06 | 25.24 | 24.98 | 25.07 | 206,698 | +0.09(+0.35%) |
Mar 25, 2013 | 24.96 | 25.11 | 24.87 | 24.99 | 301,710 | +0.12(+0.49%) |
Mar 22, 2013 | 24.91 | 25.06 | 24.81 | 24.86 | 331,220 | +0.04(+0.18%) |
Mar 21, 2013 | 25.09 | 25.20 | 24.65 | 24.82 | 365,404 | -0.46(-1.80%) |
Mar 20, 2013 | 25.13 | 25.39 | 25.13 | 25.27 | 337,740 | +0.28(+1.12%) |
Mar 19, 2013 | 25.09 | 25.18 | 24.77 | 24.99 | 386,709 | +0.02(+0.07%) |
Mar 18, 2013 | 24.58 | 25.01 | 24.52 | 24.98 | 390,287 | +0.16(+0.63%) |
Mar 15, 2013 | 24.85 | 24.96 | 24.72 | 24.82 | 958,946 | -0.09(-0.35%) |
Mar 14, 2013 | 24.93 | 25.20 | 24.85 | 24.91 | 329,640 | +0.13(+0.53%) |
Mar 13, 2013 | 24.78 | 25.05 | 24.69 | 24.78 | 264,441 | -0.01(-0.04%) |
Mar 12, 2013 | 25.06 | 25.10 | 24.75 | 24.78 | 443,832 | -0.25(-0.98%) |
Mar 11, 2013 | 25.04 | 25.24 | 24.95 | 25.03 | 379,851 | -0.07(-0.28%) |
Mar 08, 2013 | 24.77 | 25.12 | 24.41 | 25.10 | 438,047 | +0.47(+1.92%) |
Mar 07, 2013 | 24.63 | 24.81 | 24.40 | 24.63 | 411,444 | -0.02(-0.07%) |
Mar 06, 2013 | 24.45 | 24.76 | 24.45 | 24.64 | 432,035 | +0.28(+1.15%) |
Mar 05, 2013 | 24.36 | 24.85 | 24.32 | 24.36 | 400,032 | +0.09(+0.36%) |
Mar 04, 2013 | 23.97 | 24.45 | 23.97 | 24.28 | 513,917 | +0.30(+1.24%) |