Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.60 | 24.85 | 24.36 | 24.36 | 1,053,499 | -0.36(-1.44%) |
May 30, 2013 | 24.36 | 24.83 | 24.28 | 24.72 | 1,194,718 | +0.43(+1.78%) |
May 29, 2013 | 24.16 | 24.36 | 24.04 | 24.29 | 1,025,590 | -0.01(-0.04%) |
May 28, 2013 | 24.39 | 24.58 | 24.23 | 24.30 | 826,726 | +0.18(+0.75%) |
May 24, 2013 | 24.11 | 24.21 | 23.91 | 24.11 | 672,866 | -0.17(-0.71%) |
May 23, 2013 | 24.49 | 24.63 | 24.17 | 24.29 | 1,075,843 | -0.40(-1.61%) |
May 22, 2013 | 24.83 | 25.08 | 24.56 | 24.68 | 1,631,201 | -0.16(-0.66%) |
May 21, 2013 | 25.02 | 25.27 | 24.83 | 24.85 | 519,833 | -0.16(-0.62%) |
May 20, 2013 | 24.91 | 25.24 | 24.80 | 25.01 | 769,878 | -0.04(-0.17%) |
May 17, 2013 | 24.98 | 25.17 | 24.93 | 25.05 | 580,559 | +0.25(+1.01%) |
May 16, 2013 | 24.75 | 25.07 | 24.75 | 24.80 | 922,692 | +0.03(+0.14%) |
May 15, 2013 | 24.41 | 25.06 | 24.36 | 24.76 | 1,958,593 | +0.92(+3.85%) |
May 13, 2013 | 24.03 | 24.09 | 23.68 | 23.85 | 1,331,732 | -0.23(-0.94%) |
May 10, 2013 | 24.21 | 24.32 | 23.98 | 24.07 | 997,713 | -0.07(-0.29%) |
May 09, 2013 | 24.35 | 24.42 | 24.06 | 24.14 | 1,067,109 | -0.20(-0.82%) |
May 08, 2013 | 23.99 | 24.42 | 23.94 | 24.34 | 1,319,142 | +0.37(+1.55%) |
May 07, 2013 | 23.84 | 24.10 | 23.78 | 23.97 | 1,235,861 | +0.23(+0.99%) |
May 06, 2013 | 23.71 | 23.95 | 23.60 | 23.73 | 1,213,361 | +0.04(+0.18%) |
May 03, 2013 | 24.02 | 23.78 | 23.68 | 23.69 | 1,603,347 | -0.07(-0.29%) |
May 02, 2013 | 23.82 | 23.99 | 23.73 | 23.76 | 1,202,610 | -0.05(-0.22%) |
May 01, 2013 | 23.91 | 23.98 | 23.48 | 23.81 | 1,996,545 | -0.22(-0.90%) |
Apr 30, 2013 | 24.08 | 24.33 | 22.84 | 24.03 | 3,245,038 | -0.43(-1.77%) |
Apr 29, 2013 | 24.04 | 24.49 | 23.98 | 24.46 | 767,340 | +0.47(+1.95%) |
Apr 26, 2013 | 24.14 | 24.14 | 23.84 | 23.99 | 833,244 | -0.13(-0.54%) |
Apr 25, 2013 | 24.06 | 24.20 | 24.01 | 24.12 | 1,183,759 | +0.15(+0.61%) |
Apr 24, 2013 | 23.78 | 24.22 | 23.78 | 23.98 | 728,044 | +0.26(+1.10%) |
Apr 23, 2013 | 23.31 | 23.75 | 23.31 | 23.72 | 718,289 | +0.48(+2.05%) |
Apr 22, 2013 | 23.34 | 23.47 | 23.06 | 23.24 | 1,047,485 | -0.13(-0.56%) |
Apr 19, 2013 | 23.46 | 23.71 | 23.32 | 23.37 | 911,778 | -0.04(-0.18%) |
Apr 18, 2013 | 23.70 | 23.83 | 23.27 | 23.41 | 892,548 | -0.21(-0.88%) |
Apr 17, 2013 | 23.79 | 23.91 | 23.39 | 23.62 | 1,377,999 | -0.33(-1.37%) |
Apr 16, 2013 | 23.84 | 23.98 | 23.59 | 23.95 | 1,607,126 | +0.21(+0.88%) |
Apr 15, 2013 | 24.42 | 24.56 | 23.63 | 23.74 | 1,853,130 | -1.02(-4.13%) |
Apr 12, 2013 | 24.86 | 24.90 | 24.61 | 24.76 | 714,354 | -0.23(-0.90%) |
Apr 11, 2013 | 24.81 | 24.99 | 24.65 | 24.99 | 1,067,982 | +0.15(+0.59%) |
Apr 10, 2013 | 24.29 | 24.84 | 24.27 | 24.84 | 1,281,951 | +0.63(+2.61%) |
Apr 09, 2013 | 24.11 | 24.27 | 23.89 | 24.21 | 870,733 | +0.10(+0.39%) |
Apr 08, 2013 | 23.86 | 24.11 | 23.71 | 24.11 | 741,733 | +0.22(+0.91%) |
Apr 05, 2013 | 23.73 | 23.94 | 23.55 | 23.90 | 1,642,357 | -0.10(-0.43%) |
Apr 04, 2013 | 23.52 | 24.00 | 23.52 | 24.00 | 1,134,687 | +0.52(+2.21%) |
Apr 03, 2013 | 23.51 | 23.66 | 23.20 | 23.48 | 1,636,220 | -0.09(-0.37%) |
Apr 02, 2013 | 23.74 | 23.95 | 23.48 | 23.57 | 638,239 | -0.03(-0.11%) |
Apr 01, 2013 | 23.86 | 23.94 | 23.41 | 23.59 | 764,067 | -0.27(-1.12%) |
Mar 28, 2013 | 23.70 | 23.89 | 23.60 | 23.86 | 1,608,650 | +0.23(+0.99%) |
Mar 27, 2013 | 23.81 | 23.85 | 23.62 | 23.63 | 1,466,419 | -0.35(-1.44%) |
Mar 26, 2013 | 24.09 | 24.22 | 23.87 | 23.98 | 1,250,075 | -0.03(-0.14%) |
Mar 25, 2013 | 24.80 | 24.80 | 23.87 | 24.01 | 999,069 | -0.61(-2.50%) |
Mar 22, 2013 | 24.84 | 24.90 | 24.55 | 24.62 | 1,333,481 | -0.10(-0.42%) |
Mar 21, 2013 | 24.52 | 24.90 | 24.48 | 24.73 | 1,392,690 | +0.04(+0.18%) |
Mar 20, 2013 | 24.79 | 24.90 | 24.56 | 24.68 | 819,201 | +0.06(+0.25%) |
Mar 19, 2013 | 24.98 | 24.98 | 24.43 | 24.62 | 633,375 | -0.29(-1.18%) |
Mar 18, 2013 | 24.81 | 25.09 | 24.72 | 24.92 | 579,721 | -0.16(-0.62%) |
Mar 15, 2013 | 24.75 | 25.14 | 24.63 | 25.07 | 1,595,136 | +0.22(+0.87%) |
Mar 14, 2013 | 24.74 | 24.95 | 24.70 | 24.86 | 605,277 | +0.21(+0.84%) |
Mar 13, 2013 | 24.69 | 24.74 | 24.56 | 24.65 | 702,697 | -0.05(-0.21%) |
Mar 12, 2013 | 24.85 | 24.88 | 24.53 | 24.70 | 1,141,769 | -0.20(-0.80%) |
Mar 11, 2013 | 24.65 | 25.07 | 24.63 | 24.90 | 1,051,372 | +0.29(+1.16%) |
Mar 08, 2013 | 24.75 | 24.84 | 24.42 | 24.62 | 2,071,093 | +0.03(+0.11%) |
Mar 07, 2013 | 25.16 | 25.53 | 24.52 | 24.59 | 2,404,498 | -0.81(-3.20%) |
Mar 06, 2013 | 24.74 | 25.48 | 24.73 | 25.40 | 1,964,874 | +0.77(+3.13%) |
Mar 05, 2013 | 23.97 | 24.68 | 23.96 | 24.63 | 1,398,175 | +0.83(+3.49%) |
Mar 04, 2013 | 23.72 | 23.82 | 23.50 | 23.80 | 788,627 | +0.00(+0.00%) |