Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.55 | 23.59 | 23.26 | 23.27 | 4,123,380 | -0.29(-1.24%) |
May 30, 2013 | 23.15 | 23.66 | 22.90 | 23.56 | 0 | +0.39(+1.70%) |
May 29, 2013 | 23.10 | 23.33 | 22.88 | 23.17 | 9,121,561 | -0.43(-1.81%) |
May 28, 2013 | 23.88 | 24.09 | 23.52 | 23.59 | 4,741,107 | -0.14(-0.60%) |
May 24, 2013 | 23.54 | 23.77 | 23.32 | 23.73 | 0 | +0.05(+0.20%) |
May 23, 2013 | 23.66 | 23.86 | 23.58 | 23.69 | 4,102,214 | -0.14(-0.60%) |
May 22, 2013 | 24.22 | 24.32 | 23.78 | 23.83 | 0 | -0.47(-1.95%) |
May 21, 2013 | 24.49 | 24.54 | 24.16 | 24.30 | 0 | -0.09(-0.39%) |
May 20, 2013 | 24.64 | 24.78 | 24.28 | 24.40 | 0 | -0.54(-2.18%) |
May 17, 2013 | 24.88 | 25.03 | 24.74 | 24.94 | 0 | +0.25(+1.02%) |
May 16, 2013 | 24.81 | 25.09 | 24.63 | 24.69 | 3,460,260 | -0.20(-0.79%) |
May 15, 2013 | 24.89 | 25.23 | 24.56 | 24.89 | 0 | -0.30(-1.19%) |
May 13, 2013 | 25.42 | 25.48 | 25.16 | 25.19 | 0 | -0.32(-1.24%) |
May 10, 2013 | 25.19 | 25.52 | 25.01 | 25.50 | 0 | +0.45(+1.80%) |
May 09, 2013 | 25.12 | 25.12 | 24.83 | 25.05 | 0 | -0.05(-0.19%) |
May 08, 2013 | 25.00 | 25.11 | 24.88 | 25.10 | 0 | +0.14(+0.57%) |
May 07, 2013 | 24.97 | 25.12 | 24.78 | 24.96 | 0 | -0.05(-0.19%) |
May 06, 2013 | 24.82 | 25.23 | 24.82 | 25.00 | 0 | +0.26(+1.05%) |
May 03, 2013 | 24.50 | 24.86 | 24.14 | 24.74 | 0 | +0.61(+2.52%) |
May 02, 2013 | 24.17 | 24.32 | 24.07 | 24.14 | 0 | +0.07(+0.30%) |
May 01, 2013 | 24.45 | 24.61 | 24.02 | 24.07 | 0 | -0.34(-1.39%) |
Apr 30, 2013 | 24.31 | 24.45 | 24.08 | 24.41 | 0 | +0.17(+0.72%) |
Apr 29, 2013 | 24.20 | 24.44 | 24.00 | 24.23 | 3,375,547 | +0.03(+0.13%) |
Apr 26, 2013 | 24.86 | 24.86 | 24.00 | 24.20 | 9,897,180 | -1.78(-6.83%) |
Apr 25, 2013 | 25.84 | 26.13 | 25.81 | 25.98 | 0 | +0.17(+0.67%) |
Apr 24, 2013 | 25.91 | 26.11 | 25.72 | 25.80 | 2,660,485 | -0.06(-0.21%) |
Apr 23, 2013 | 25.43 | 25.89 | 25.30 | 25.86 | 3,685,671 | +0.71(+2.82%) |
Apr 22, 2013 | 24.75 | 25.20 | 24.42 | 25.15 | 2,884,347 | +0.49(+1.98%) |
Apr 19, 2013 | 24.39 | 24.82 | 24.17 | 24.66 | 2,623,576 | +0.24(+0.97%) |
Apr 18, 2013 | 24.98 | 25.06 | 24.39 | 24.42 | 3,492,376 | -0.36(-1.45%) |
Apr 17, 2013 | 25.44 | 25.46 | 24.41 | 24.78 | 3,910,380 | -1.01(-3.93%) |
Apr 16, 2013 | 25.23 | 25.83 | 25.14 | 25.79 | 2,486,683 | +0.75(+2.99%) |
Apr 15, 2013 | 25.33 | 25.56 | 24.99 | 25.04 | 2,328,271 | -0.40(-1.58%) |
Apr 12, 2013 | 25.58 | 25.59 | 25.29 | 25.45 | 2,244,412 | -0.17(-0.65%) |
Apr 11, 2013 | 25.40 | 25.87 | 25.40 | 25.61 | 2,168,143 | +0.07(+0.26%) |
Apr 10, 2013 | 25.36 | 25.64 | 25.31 | 25.55 | 2,171,635 | +0.22(+0.86%) |
Apr 09, 2013 | 24.93 | 25.42 | 24.93 | 25.33 | 3,618,115 | +0.44(+1.78%) |
Apr 08, 2013 | 24.71 | 24.93 | 24.52 | 24.89 | 2,733,929 | +0.23(+0.93%) |
Apr 05, 2013 | 24.41 | 24.71 | 24.08 | 24.66 | 2,604,778 | -0.14(-0.57%) |
Apr 04, 2013 | 24.65 | 24.86 | 24.49 | 24.80 | 2,168,716 | +0.19(+0.77%) |
Apr 03, 2013 | 25.02 | 25.04 | 24.43 | 24.61 | 2,808,581 | -0.32(-1.30%) |
Apr 02, 2013 | 25.32 | 25.32 | 24.82 | 24.93 | 3,227,966 | -0.30(-1.19%) |
Apr 01, 2013 | 25.76 | 25.81 | 25.13 | 25.23 | 3,073,266 | -0.52(-2.02%) |
Mar 28, 2013 | 25.36 | 25.84 | 25.33 | 25.75 | 3,624,631 | +0.39(+1.52%) |
Mar 27, 2013 | 25.12 | 25.44 | 25.08 | 25.37 | 2,767,628 | -0.02(-0.06%) |
Mar 26, 2013 | 25.23 | 25.45 | 25.21 | 25.38 | 2,278,705 | +0.30(+1.20%) |
Mar 25, 2013 | 25.23 | 25.27 | 24.86 | 25.08 | 2,203,063 | +0.02(+0.06%) |
Mar 22, 2013 | 25.10 | 25.35 | 25.00 | 25.07 | 2,294,844 | +0.14(+0.57%) |
Mar 21, 2013 | 25.17 | 25.43 | 24.88 | 24.93 | 2,414,047 | -0.56(-2.20%) |
Mar 20, 2013 | 25.55 | 25.62 | 25.33 | 25.49 | 2,202,427 | +0.13(+0.50%) |
Mar 19, 2013 | 25.60 | 25.72 | 25.15 | 25.36 | 3,691,405 | -0.21(-0.80%) |
Mar 18, 2013 | 25.53 | 25.69 | 25.23 | 25.57 | 3,501,321 | -0.36(-1.37%) |
Mar 15, 2013 | 26.15 | 26.23 | 25.74 | 25.92 | 4,219,616 | -0.36(-1.38%) |
Mar 14, 2013 | 25.98 | 26.57 | 25.98 | 26.28 | 4,806,661 | +0.30(+1.15%) |
Mar 13, 2013 | 25.50 | 26.00 | 25.38 | 25.98 | 3,350,423 | +0.41(+1.60%) |
Mar 12, 2013 | 25.24 | 25.64 | 25.15 | 25.57 | 3,123,158 | +0.22(+0.87%) |
Mar 11, 2013 | 24.96 | 25.41 | 24.96 | 25.35 | 2,408,902 | +0.24(+0.97%) |
Mar 08, 2013 | 25.32 | 25.38 | 24.86 | 25.11 | 2,272,106 | -0.06(-0.22%) |
Mar 07, 2013 | 25.23 | 25.46 | 25.01 | 25.16 | 2,528,162 | +0.07(+0.28%) |
Mar 06, 2013 | 25.26 | 25.37 | 24.93 | 25.09 | 2,700,109 | -0.16(-0.62%) |
Mar 05, 2013 | 24.76 | 25.27 | 24.76 | 25.25 | 2,948,450 | +0.68(+2.76%) |
Mar 04, 2013 | 24.41 | 24.76 | 24.29 | 24.57 | 3,912,803 | +0.11(+0.45%) |