Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.55 | 26.73 | 26.25 | 26.27 | 576,277 | -0.23(-0.87%) |
May 30, 2013 | 26.44 | 26.55 | 26.29 | 26.50 | 340,083 | +0.13(+0.48%) |
May 29, 2013 | 26.52 | 26.58 | 26.13 | 26.37 | 474,255 | -0.33(-1.22%) |
May 28, 2013 | 26.57 | 26.87 | 26.55 | 26.70 | 764,246 | +0.45(+1.72%) |
May 24, 2013 | 26.08 | 26.30 | 25.91 | 26.25 | 305,749 | +0.02(+0.06%) |
May 23, 2013 | 25.71 | 26.25 | 25.61 | 26.23 | 558,888 | +0.28(+1.07%) |
May 22, 2013 | 26.59 | 26.76 | 25.92 | 25.95 | 677,802 | -0.62(-2.33%) |
May 21, 2013 | 26.17 | 26.82 | 24.21 | 26.57 | 893,090 | +0.00(+0.00%) |
May 20, 2013 | 26.83 | 26.93 | 26.53 | 26.57 | 667,968 | -0.27(-1.00%) |
May 17, 2013 | 26.59 | 26.87 | 26.55 | 26.84 | 861,579 | +0.36(+1.38%) |
May 16, 2013 | 26.98 | 27.01 | 26.39 | 26.48 | 982,441 | -0.51(-1.88%) |
May 15, 2013 | 26.91 | 27.09 | 26.73 | 26.98 | 594,621 | +0.55(+2.07%) |
May 13, 2013 | 26.60 | 26.67 | 26.38 | 26.44 | 303,071 | -0.14(-0.54%) |
May 10, 2013 | 26.65 | 26.79 | 26.52 | 26.58 | 475,615 | -0.06(-0.21%) |
May 09, 2013 | 26.55 | 26.70 | 26.48 | 26.63 | 407,782 | +0.07(+0.27%) |
May 08, 2013 | 26.40 | 26.59 | 26.30 | 26.56 | 847,370 | +0.14(+0.54%) |
May 07, 2013 | 26.25 | 26.44 | 26.17 | 26.42 | 606,684 | +0.26(+1.00%) |
May 06, 2013 | 26.10 | 26.23 | 26.02 | 26.16 | 649,777 | +0.10(+0.40%) |
May 03, 2013 | 25.78 | 26.19 | 25.54 | 26.06 | 695,743 | +0.52(+2.02%) |
May 02, 2013 | 25.26 | 25.65 | 25.17 | 25.54 | 579,555 | +0.39(+1.54%) |
May 01, 2013 | 25.58 | 25.66 | 25.10 | 25.15 | 652,104 | -0.54(-2.10%) |
Apr 30, 2013 | 25.28 | 25.69 | 25.17 | 25.69 | 818,016 | +0.42(+1.66%) |
Apr 29, 2013 | 25.19 | 25.28 | 24.96 | 25.27 | 476,527 | +0.14(+0.57%) |
Apr 26, 2013 | 25.21 | 25.20 | 24.98 | 25.13 | 514,509 | -0.07(-0.28%) |
Apr 25, 2013 | 24.96 | 25.33 | 24.88 | 25.20 | 1,177,929 | +0.36(+1.44%) |
Apr 24, 2013 | 24.68 | 24.89 | 24.56 | 24.84 | 369,180 | +0.23(+0.93%) |
Apr 23, 2013 | 24.46 | 24.61 | 24.17 | 24.61 | 676,129 | +0.17(+0.68%) |
Apr 22, 2013 | 24.47 | 24.54 | 23.98 | 24.45 | 462,364 | +0.06(+0.23%) |
Apr 19, 2013 | 24.27 | 24.44 | 24.06 | 24.39 | 846,105 | +0.33(+1.35%) |
Apr 18, 2013 | 23.85 | 24.09 | 23.83 | 24.07 | 850,271 | +0.31(+1.30%) |
Apr 17, 2013 | 23.84 | 23.95 | 23.51 | 23.76 | 667,395 | -0.22(-0.93%) |
Apr 16, 2013 | 23.65 | 23.98 | 23.63 | 23.98 | 630,326 | +0.58(+2.47%) |
Apr 15, 2013 | 24.32 | 24.32 | 23.38 | 23.40 | 1,084,125 | -0.93(-3.81%) |
Apr 12, 2013 | 24.36 | 24.43 | 24.23 | 24.33 | 981,599 | -0.17(-0.68%) |
Apr 11, 2013 | 24.52 | 24.67 | 24.39 | 24.49 | 950,750 | -0.01(-0.03%) |
Apr 10, 2013 | 24.00 | 24.56 | 23.87 | 24.50 | 903,577 | +0.61(+2.57%) |
Apr 09, 2013 | 23.97 | 24.04 | 23.63 | 23.89 | 672,370 | +0.01(+0.03%) |
Apr 08, 2013 | 23.74 | 23.90 | 23.44 | 23.88 | 628,055 | +0.20(+0.83%) |
Apr 05, 2013 | 23.60 | 23.84 | 23.40 | 23.68 | 876,130 | -0.20(-0.82%) |
Apr 04, 2013 | 24.18 | 24.38 | 23.69 | 23.88 | 1,195,728 | -0.33(-1.37%) |
Apr 03, 2013 | 24.69 | 24.71 | 24.05 | 24.21 | 930,538 | -0.46(-1.85%) |
Apr 02, 2013 | 24.68 | 24.77 | 24.52 | 24.67 | 613,130 | +0.12(+0.48%) |
Apr 01, 2013 | 24.78 | 24.78 | 24.48 | 24.55 | 611,116 | -0.31(-1.23%) |
Mar 28, 2013 | 24.65 | 24.88 | 24.49 | 24.85 | 724,871 | +0.25(+1.02%) |
Mar 27, 2013 | 24.52 | 24.63 | 24.24 | 24.60 | 387,571 | +0.02(+0.06%) |
Mar 26, 2013 | 24.78 | 24.88 | 24.44 | 24.59 | 480,493 | +0.00(+0.00%) |
Mar 25, 2013 | 25.00 | 25.07 | 24.51 | 24.59 | 612,387 | -0.27(-1.08%) |
Mar 22, 2013 | 25.13 | 25.19 | 24.72 | 24.85 | 575,431 | -0.10(-0.41%) |
Mar 21, 2013 | 25.31 | 25.46 | 24.83 | 24.96 | 601,766 | -0.40(-1.58%) |
Mar 20, 2013 | 25.15 | 25.44 | 24.92 | 25.36 | 714,430 | +0.33(+1.32%) |
Mar 19, 2013 | 25.19 | 25.22 | 24.73 | 25.03 | 595,159 | -0.11(-0.44%) |
Mar 18, 2013 | 24.90 | 25.30 | 24.83 | 25.14 | 663,217 | -0.02(-0.06%) |
Mar 15, 2013 | 25.16 | 25.27 | 24.82 | 25.15 | 1,386,617 | +0.00(+0.00%) |
Mar 14, 2013 | 24.85 | 25.18 | 24.79 | 25.15 | 696,243 | +0.37(+1.49%) |
Mar 13, 2013 | 24.66 | 24.85 | 24.54 | 24.78 | 472,339 | +0.14(+0.58%) |
Mar 12, 2013 | 24.61 | 24.78 | 24.52 | 24.64 | 374,602 | +0.04(+0.16%) |
Mar 11, 2013 | 24.35 | 24.61 | 24.28 | 24.60 | 631,335 | +0.22(+0.90%) |
Mar 08, 2013 | 24.15 | 24.38 | 24.02 | 24.38 | 449,107 | +0.35(+1.44%) |
Mar 07, 2013 | 24.03 | 24.19 | 23.98 | 24.04 | 256,461 | -0.02(-0.07%) |
Mar 06, 2013 | 24.08 | 24.19 | 23.98 | 24.05 | 295,959 | +0.06(+0.23%) |
Mar 05, 2013 | 24.01 | 24.07 | 23.93 | 24.00 | 426,456 | +0.13(+0.56%) |
Mar 04, 2013 | 23.80 | 23.94 | 23.54 | 23.86 | 722,064 | +0.05(+0.20%) |