Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.62 | 26.80 | 26.47 | 26.53 | 458,850 | -0.17(-0.64%) |
May 30, 2013 | 26.64 | 26.88 | 26.60 | 26.70 | 0 | +0.16(+0.60%) |
May 29, 2013 | 26.42 | 26.75 | 26.38 | 26.55 | 376,680 | -0.10(-0.37%) |
May 28, 2013 | 26.87 | 27.06 | 26.54 | 26.64 | 610,128 | +0.13(+0.51%) |
May 24, 2013 | 26.36 | 26.52 | 26.04 | 26.51 | 0 | +0.23(+0.86%) |
May 23, 2013 | 26.19 | 26.31 | 25.68 | 26.28 | 0 | -0.10(-0.37%) |
May 22, 2013 | 26.67 | 27.05 | 26.25 | 26.38 | 0 | -0.24(-0.92%) |
May 21, 2013 | 26.46 | 26.69 | 26.32 | 26.63 | 0 | +0.14(+0.53%) |
May 20, 2013 | 26.25 | 26.69 | 26.20 | 26.49 | 0 | +0.21(+0.79%) |
May 17, 2013 | 25.84 | 26.28 | 25.58 | 26.28 | 0 | +0.82(+3.21%) |
May 16, 2013 | 25.47 | 25.56 | 25.27 | 25.46 | 649,845 | +0.03(+0.12%) |
May 15, 2013 | 25.29 | 25.48 | 25.21 | 25.43 | 0 | +0.40(+1.58%) |
May 13, 2013 | 25.00 | 25.16 | 24.83 | 25.03 | 0 | +0.04(+0.17%) |
May 10, 2013 | 24.89 | 25.02 | 24.74 | 24.99 | 0 | +0.17(+0.69%) |
May 09, 2013 | 25.00 | 25.00 | 24.77 | 24.82 | 0 | -0.15(-0.61%) |
May 08, 2013 | 24.66 | 24.99 | 24.66 | 24.97 | 0 | -0.01(-0.02%) |
May 07, 2013 | 24.69 | 25.00 | 24.59 | 24.98 | 0 | +0.37(+1.51%) |
May 06, 2013 | 24.42 | 24.63 | 24.41 | 24.61 | 0 | +0.23(+0.93%) |
May 03, 2013 | 24.39 | 24.49 | 24.30 | 24.38 | 0 | +0.19(+0.78%) |
May 02, 2013 | 23.99 | 24.38 | 23.94 | 24.19 | 0 | +0.18(+0.76%) |
May 01, 2013 | 24.45 | 24.45 | 23.99 | 24.01 | 0 | -0.45(-1.82%) |
Apr 30, 2013 | 24.32 | 24.46 | 24.11 | 24.46 | 802,681 | +0.16(+0.65%) |
Apr 29, 2013 | 24.29 | 24.37 | 24.21 | 24.30 | 396,514 | +0.10(+0.43%) |
Apr 26, 2013 | 24.27 | 24.36 | 23.96 | 24.19 | 481,413 | -0.17(-0.70%) |
Apr 25, 2013 | 24.35 | 24.51 | 24.30 | 24.36 | 0 | +0.09(+0.35%) |
Apr 24, 2013 | 24.09 | 24.29 | 24.01 | 24.28 | 0 | +0.22(+0.91%) |
Apr 23, 2013 | 24.10 | 24.18 | 23.90 | 24.06 | 583,829 | +0.10(+0.43%) |
Apr 22, 2013 | 23.95 | 24.04 | 23.78 | 23.96 | 487,277 | +0.01(+0.05%) |
Apr 19, 2013 | 23.75 | 24.02 | 23.64 | 23.94 | 1,130,806 | +0.29(+1.21%) |
Apr 18, 2013 | 23.85 | 23.91 | 23.61 | 23.66 | 896,434 | -0.13(-0.56%) |
Apr 17, 2013 | 23.79 | 23.95 | 23.54 | 23.79 | 1,194,824 | -0.07(-0.28%) |
Apr 16, 2013 | 23.62 | 24.02 | 23.50 | 23.86 | 645,706 | +0.40(+1.72%) |
Apr 15, 2013 | 23.89 | 24.02 | 23.45 | 23.46 | 1,091,741 | -0.58(-2.41%) |
Apr 12, 2013 | 24.36 | 24.42 | 23.88 | 24.03 | 1,149,282 | -0.17(-0.71%) |
Apr 11, 2013 | 24.00 | 24.43 | 23.78 | 24.21 | 1,533,104 | -0.50(-2.02%) |
Apr 10, 2013 | 24.22 | 24.77 | 24.22 | 24.71 | 772,157 | +0.46(+1.91%) |
Apr 09, 2013 | 24.42 | 24.42 | 24.08 | 24.24 | 637,625 | -0.07(-0.30%) |
Apr 08, 2013 | 24.29 | 24.35 | 24.01 | 24.31 | 675,987 | +0.12(+0.50%) |
Apr 05, 2013 | 23.91 | 24.23 | 23.73 | 24.19 | 947,383 | +0.10(+0.43%) |
Apr 04, 2013 | 23.95 | 24.10 | 23.73 | 24.09 | 1,048,893 | +0.12(+0.48%) |
Apr 03, 2013 | 24.22 | 24.38 | 23.92 | 23.97 | 692,774 | -0.26(-1.08%) |
Apr 02, 2013 | 24.85 | 24.95 | 24.11 | 24.24 | 1,399,296 | -0.58(-2.33%) |
Apr 01, 2013 | 24.96 | 24.96 | 24.73 | 24.81 | 905,469 | -0.08(-0.32%) |
Mar 28, 2013 | 24.88 | 24.93 | 24.68 | 24.89 | 708,596 | +0.07(+0.27%) |
Mar 27, 2013 | 24.63 | 24.84 | 24.46 | 24.83 | 775,306 | +0.12(+0.49%) |
Mar 26, 2013 | 24.88 | 24.88 | 24.53 | 24.71 | 582,118 | -0.05(-0.20%) |
Mar 25, 2013 | 24.77 | 24.81 | 24.47 | 24.75 | 679,202 | +0.15(+0.59%) |
Mar 22, 2013 | 24.51 | 24.64 | 24.41 | 24.61 | 533,237 | +0.18(+0.75%) |
Mar 21, 2013 | 24.42 | 24.50 | 24.31 | 24.42 | 454,490 | -0.10(-0.39%) |
Mar 20, 2013 | 24.39 | 24.56 | 24.32 | 24.52 | 740,397 | +0.23(+0.95%) |
Mar 19, 2013 | 24.11 | 24.31 | 24.10 | 24.29 | 675,436 | +0.16(+0.68%) |
Mar 18, 2013 | 23.97 | 24.16 | 23.94 | 24.13 | 663,740 | -0.07(-0.30%) |
Mar 15, 2013 | 24.11 | 24.24 | 23.92 | 24.20 | 1,752,340 | +0.23(+0.94%) |
Mar 14, 2013 | 23.81 | 23.99 | 23.78 | 23.97 | 577,959 | +0.24(+1.00%) |
Mar 13, 2013 | 23.56 | 23.78 | 23.54 | 23.74 | 636,700 | +0.22(+0.93%) |
Mar 12, 2013 | 23.53 | 23.53 | 23.35 | 23.52 | 523,570 | +0.01(+0.03%) |
Mar 11, 2013 | 23.33 | 23.51 | 23.28 | 23.51 | 360,823 | +0.17(+0.73%) |
Mar 08, 2013 | 23.45 | 23.46 | 23.24 | 23.34 | 511,149 | +0.03(+0.13%) |
Mar 07, 2013 | 23.23 | 23.43 | 23.21 | 23.31 | 343,028 | +0.07(+0.29%) |
Mar 06, 2013 | 23.24 | 23.32 | 23.16 | 23.24 | 334,976 | +0.09(+0.37%) |
Mar 05, 2013 | 23.13 | 23.32 | 23.01 | 23.16 | 538,598 | +0.15(+0.64%) |
Mar 04, 2013 | 23.01 | 23.12 | 22.82 | 23.01 | 783,428 | -0.01(-0.04%) |