Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.61 | 24.62 | 23.94 | 23.94 | 7,296,566 | -0.80(-3.24%) |
May 30, 2013 | 24.91 | 24.96 | 24.71 | 24.74 | 3,521,821 | -0.09(-0.36%) |
May 29, 2013 | 25.25 | 25.25 | 24.72 | 24.83 | 5,840,998 | -0.53(-2.08%) |
May 28, 2013 | 25.38 | 25.48 | 25.24 | 25.36 | 4,257,778 | +0.19(+0.77%) |
May 24, 2013 | 25.30 | 25.34 | 25.08 | 25.17 | 2,844,373 | -0.21(-0.82%) |
May 23, 2013 | 25.03 | 25.45 | 24.94 | 25.37 | 4,211,572 | +0.01(+0.06%) |
May 22, 2013 | 25.76 | 26.00 | 25.28 | 25.36 | 7,189,223 | -0.42(-1.64%) |
May 21, 2013 | 25.48 | 25.86 | 25.40 | 25.78 | 4,886,144 | +0.23(+0.90%) |
May 20, 2013 | 25.96 | 26.00 | 25.51 | 25.55 | 6,373,481 | -0.45(-1.71%) |
May 17, 2013 | 25.40 | 26.03 | 25.27 | 26.00 | 8,438,018 | +0.62(+2.46%) |
May 16, 2013 | 25.54 | 25.69 | 25.27 | 25.37 | 6,742,795 | -0.41(-1.58%) |
May 15, 2013 | 25.23 | 25.88 | 25.17 | 25.78 | 7,176,797 | +0.68(+2.69%) |
May 13, 2013 | 25.15 | 25.19 | 24.92 | 25.11 | 4,702,101 | -0.05(-0.21%) |
May 10, 2013 | 25.01 | 25.25 | 24.97 | 25.16 | 4,851,257 | +0.11(+0.44%) |
May 09, 2013 | 25.36 | 25.48 | 25.01 | 25.05 | 5,142,720 | -0.36(-1.42%) |
May 08, 2013 | 25.28 | 25.41 | 25.05 | 25.41 | 4,657,061 | +0.04(+0.17%) |
May 07, 2013 | 25.12 | 25.36 | 24.96 | 25.36 | 4,550,074 | +0.34(+1.36%) |
May 06, 2013 | 25.19 | 25.23 | 24.89 | 25.02 | 3,855,958 | -0.24(-0.94%) |
May 03, 2013 | 24.99 | 25.29 | 24.82 | 25.26 | 5,420,258 | +0.44(+1.79%) |
May 02, 2013 | 24.26 | 25.05 | 24.18 | 24.82 | 8,260,141 | +0.01(+0.06%) |
May 01, 2013 | 24.96 | 25.11 | 24.75 | 24.80 | 6,965,585 | -0.27(-1.06%) |
Apr 30, 2013 | 25.11 | 25.14 | 24.85 | 25.07 | 6,126,753 | -0.07(-0.26%) |
Apr 29, 2013 | 24.78 | 25.25 | 24.75 | 25.14 | 6,999,229 | +0.41(+1.67%) |
Apr 26, 2013 | 24.67 | 24.86 | 24.51 | 24.72 | 7,812,912 | +0.21(+0.87%) |
Apr 25, 2013 | 24.09 | 24.54 | 23.90 | 24.51 | 6,750,177 | +0.58(+2.44%) |
Apr 24, 2013 | 24.09 | 24.25 | 23.89 | 23.92 | 4,179,630 | -0.12(-0.49%) |
Apr 23, 2013 | 23.88 | 24.05 | 23.66 | 24.04 | 5,151,886 | +0.24(+1.02%) |
Apr 22, 2013 | 23.75 | 23.87 | 23.56 | 23.80 | 4,500,954 | +0.03(+0.12%) |
Apr 19, 2013 | 23.64 | 23.84 | 23.60 | 23.77 | 8,261,324 | +0.20(+0.85%) |
Apr 18, 2013 | 23.69 | 23.76 | 23.41 | 23.57 | 5,994,450 | -0.12(-0.50%) |
Apr 17, 2013 | 23.56 | 23.75 | 23.28 | 23.69 | 6,880,064 | -0.08(-0.34%) |
Apr 16, 2013 | 23.36 | 23.84 | 23.27 | 23.77 | 5,721,673 | +0.49(+2.09%) |
Apr 15, 2013 | 23.99 | 24.08 | 23.27 | 23.28 | 9,374,491 | -0.83(-3.43%) |
Apr 12, 2013 | 24.29 | 24.45 | 23.97 | 24.11 | 7,440,092 | -0.25(-1.03%) |
Apr 11, 2013 | 24.46 | 24.52 | 24.28 | 24.36 | 4,411,596 | -0.14(-0.57%) |
Apr 10, 2013 | 24.22 | 24.54 | 24.09 | 24.50 | 5,444,197 | +0.32(+1.34%) |
Apr 09, 2013 | 24.56 | 24.56 | 23.91 | 24.18 | 8,273,569 | -0.44(-1.77%) |
Apr 08, 2013 | 24.46 | 24.61 | 24.36 | 24.61 | 3,712,184 | +0.11(+0.45%) |
Apr 05, 2013 | 24.52 | 24.56 | 24.26 | 24.50 | 4,448,979 | -0.31(-1.25%) |
Apr 04, 2013 | 24.54 | 24.81 | 24.45 | 24.81 | 5,436,507 | +0.27(+1.08%) |
Apr 03, 2013 | 25.15 | 25.19 | 24.43 | 24.54 | 8,865,865 | -0.65(-2.58%) |
Apr 02, 2013 | 24.93 | 25.32 | 24.83 | 25.19 | 9,347,602 | +0.31(+1.25%) |
Apr 01, 2013 | 24.91 | 24.97 | 24.57 | 24.88 | 4,685,167 | -0.03(-0.12%) |
Mar 28, 2013 | 24.32 | 24.94 | 24.28 | 24.91 | 8,031,483 | +0.56(+2.30%) |
Mar 27, 2013 | 24.12 | 24.36 | 24.06 | 24.35 | 4,581,862 | +0.10(+0.43%) |
Mar 26, 2013 | 24.16 | 24.34 | 24.14 | 24.25 | 2,992,561 | +0.19(+0.80%) |
Mar 25, 2013 | 24.32 | 24.37 | 24.01 | 24.06 | 3,704,772 | -0.16(-0.64%) |
Mar 22, 2013 | 24.12 | 24.24 | 24.09 | 24.21 | 2,846,806 | +0.13(+0.52%) |
Mar 21, 2013 | 24.27 | 24.35 | 24.00 | 24.09 | 3,340,646 | -0.30(-1.21%) |
Mar 20, 2013 | 24.28 | 24.47 | 24.24 | 24.38 | 3,780,844 | +0.23(+0.95%) |
Mar 19, 2013 | 24.19 | 24.30 | 24.02 | 24.15 | 4,885,492 | +0.01(+0.03%) |
Mar 18, 2013 | 24.17 | 24.37 | 24.04 | 24.15 | 4,147,829 | -0.23(-0.94%) |
Mar 15, 2013 | 24.23 | 24.38 | 24.08 | 24.37 | 8,730,720 | +0.07(+0.27%) |
Mar 14, 2013 | 24.37 | 24.37 | 24.21 | 24.31 | 4,940,511 | -0.01(-0.06%) |
Mar 13, 2013 | 24.04 | 24.34 | 23.95 | 24.32 | 6,557,116 | +0.27(+1.14%) |
Mar 12, 2013 | 23.94 | 24.14 | 23.86 | 24.05 | 4,962,374 | +0.07(+0.31%) |
Mar 11, 2013 | 23.94 | 24.12 | 23.81 | 23.98 | 4,017,238 | -0.06(-0.25%) |
Mar 08, 2013 | 23.99 | 24.20 | 23.92 | 24.04 | 6,059,960 | -0.02(-0.09%) |
Mar 07, 2013 | 23.97 | 24.09 | 23.87 | 24.06 | 4,095,179 | +0.18(+0.77%) |
Mar 06, 2013 | 23.81 | 23.94 | 23.75 | 23.87 | 5,227,175 | +0.08(+0.34%) |
Mar 05, 2013 | 23.74 | 23.91 | 23.68 | 23.79 | 5,561,353 | +0.14(+0.59%) |
Mar 04, 2013 | 23.57 | 23.72 | 23.42 | 23.65 | 5,305,311 | +0.04(+0.16%) |