Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.63 | 24.68 | 24.41 | 24.42 | 2,069,178 | -0.34(-1.38%) |
May 30, 2013 | 24.72 | 24.81 | 24.55 | 24.77 | 1,197,120 | +0.05(+0.20%) |
May 29, 2013 | 24.50 | 24.81 | 24.43 | 24.72 | 1,525,264 | +0.07(+0.30%) |
May 28, 2013 | 24.39 | 24.74 | 24.37 | 24.64 | 3,931,215 | +0.38(+1.55%) |
May 24, 2013 | 24.08 | 24.34 | 24.06 | 24.27 | 721,725 | -0.11(-0.44%) |
May 23, 2013 | 24.09 | 24.53 | 23.97 | 24.37 | 1,710,795 | -0.03(-0.13%) |
May 22, 2013 | 24.61 | 24.83 | 24.34 | 24.41 | 2,227,139 | -0.20(-0.80%) |
May 21, 2013 | 24.63 | 24.84 | 24.47 | 24.60 | 1,375,532 | -0.15(-0.59%) |
May 20, 2013 | 24.58 | 24.83 | 24.54 | 24.75 | 919,859 | +0.19(+0.76%) |
May 17, 2013 | 24.06 | 24.73 | 24.00 | 24.56 | 1,387,197 | +0.24(+0.97%) |
May 16, 2013 | 24.07 | 24.63 | 24.07 | 24.32 | 1,327,123 | +0.17(+0.71%) |
May 15, 2013 | 24.13 | 24.32 | 24.07 | 24.15 | 1,451,508 | -0.04(-0.17%) |
May 13, 2013 | 24.50 | 24.62 | 24.09 | 24.19 | 934,049 | -0.24(-0.97%) |
May 10, 2013 | 24.29 | 24.50 | 24.07 | 24.43 | 1,134,873 | -0.08(-0.33%) |
May 09, 2013 | 24.94 | 24.97 | 24.45 | 24.51 | 1,088,345 | -0.48(-1.93%) |
May 08, 2013 | 24.86 | 25.17 | 24.81 | 24.99 | 1,029,003 | +0.20(+0.82%) |
May 07, 2013 | 24.49 | 24.90 | 24.49 | 24.79 | 1,083,194 | +0.35(+1.44%) |
May 06, 2013 | 24.10 | 24.54 | 23.95 | 24.44 | 1,398,517 | +0.34(+1.42%) |
May 03, 2013 | 24.26 | 24.19 | 24.01 | 24.10 | 1,457,874 | -0.02(-0.07%) |
May 02, 2013 | 23.91 | 24.26 | 23.71 | 24.11 | 1,101,257 | +0.24(+0.99%) |
May 01, 2013 | 24.22 | 24.26 | 23.71 | 23.88 | 991,922 | -0.55(-2.27%) |
Apr 30, 2013 | 24.28 | 24.49 | 23.92 | 24.43 | 1,436,205 | +0.23(+0.94%) |
Apr 29, 2013 | 24.10 | 24.36 | 23.91 | 24.20 | 913,582 | +0.34(+1.44%) |
Apr 26, 2013 | 23.75 | 23.88 | 23.69 | 23.86 | 1,678,579 | +0.16(+0.69%) |
Apr 25, 2013 | 23.57 | 24.10 | 23.54 | 23.70 | 3,005,954 | +0.36(+1.54%) |
Apr 24, 2013 | 23.25 | 23.41 | 22.64 | 23.34 | 1,794,992 | +0.47(+2.03%) |
Apr 23, 2013 | 23.02 | 23.11 | 22.58 | 22.87 | 1,367,948 | -0.16(-0.71%) |
Apr 22, 2013 | 22.96 | 23.10 | 22.64 | 23.04 | 1,131,161 | +0.21(+0.93%) |
Apr 19, 2013 | 22.86 | 22.97 | 22.68 | 22.82 | 1,370,209 | -0.07(-0.32%) |
Apr 18, 2013 | 23.04 | 23.42 | 22.64 | 22.90 | 1,596,358 | +0.09(+0.39%) |
Apr 17, 2013 | 23.19 | 23.29 | 22.50 | 22.81 | 3,127,422 | -0.73(-3.12%) |
Apr 16, 2013 | 23.33 | 23.63 | 23.04 | 23.54 | 1,624,232 | +0.43(+1.87%) |
Apr 15, 2013 | 24.00 | 24.05 | 23.08 | 23.11 | 2,295,553 | -1.39(-5.66%) |
Apr 12, 2013 | 24.72 | 24.80 | 24.24 | 24.50 | 916,639 | -0.50(-1.99%) |
Apr 11, 2013 | 25.32 | 25.46 | 24.86 | 24.99 | 1,388,186 | -0.40(-1.57%) |
Apr 10, 2013 | 24.90 | 25.39 | 24.77 | 25.39 | 1,746,512 | +0.68(+2.74%) |
Apr 09, 2013 | 24.10 | 24.82 | 23.90 | 24.72 | 1,302,034 | +0.66(+2.75%) |
Apr 08, 2013 | 24.28 | 24.45 | 23.91 | 24.06 | 1,192,431 | -0.29(-1.17%) |
Apr 05, 2013 | 23.81 | 24.48 | 23.35 | 24.34 | 1,790,306 | +0.16(+0.68%) |
Apr 04, 2013 | 24.78 | 24.80 | 23.97 | 24.18 | 1,610,689 | -0.66(-2.66%) |
Apr 03, 2013 | 25.67 | 25.74 | 24.78 | 24.84 | 910,047 | -0.82(-3.18%) |
Apr 02, 2013 | 25.53 | 25.77 | 25.52 | 25.65 | 979,251 | +0.18(+0.70%) |
Apr 01, 2013 | 25.31 | 25.62 | 25.30 | 25.48 | 699,606 | +0.19(+0.74%) |
Mar 28, 2013 | 25.27 | 25.67 | 25.20 | 25.29 | 1,018,044 | -0.05(-0.19%) |
Mar 27, 2013 | 25.19 | 25.46 | 24.95 | 25.34 | 641,416 | +0.01(+0.03%) |
Mar 26, 2013 | 25.30 | 25.41 | 24.95 | 25.33 | 1,339,863 | +0.22(+0.88%) |
Mar 25, 2013 | 25.68 | 25.79 | 24.97 | 25.11 | 1,085,909 | -0.35(-1.38%) |
Mar 22, 2013 | 25.73 | 25.79 | 25.42 | 25.46 | 1,054,198 | -0.19(-0.73%) |
Mar 21, 2013 | 25.95 | 26.13 | 25.65 | 25.65 | 752,908 | -0.33(-1.26%) |
Mar 20, 2013 | 26.01 | 26.13 | 25.74 | 25.97 | 868,239 | +0.30(+1.18%) |
Mar 19, 2013 | 26.10 | 26.24 | 25.52 | 25.67 | 1,012,456 | -0.47(-1.78%) |
Mar 18, 2013 | 26.05 | 26.24 | 25.97 | 26.14 | 858,783 | -0.20(-0.77%) |
Mar 15, 2013 | 26.09 | 26.50 | 26.06 | 26.34 | 2,015,200 | +0.27(+1.03%) |
Mar 14, 2013 | 25.83 | 26.13 | 25.78 | 26.07 | 840,847 | +0.25(+0.98%) |
Mar 13, 2013 | 26.23 | 26.23 | 25.74 | 25.82 | 1,627,583 | -0.49(-1.86%) |
Mar 12, 2013 | 26.12 | 26.36 | 26.05 | 26.31 | 1,077,393 | +0.26(+1.00%) |
Mar 11, 2013 | 25.82 | 26.07 | 25.73 | 26.05 | 805,230 | +0.16(+0.63%) |
Mar 08, 2013 | 25.90 | 25.92 | 25.56 | 25.88 | 1,295,389 | +0.19(+0.73%) |
Mar 07, 2013 | 25.45 | 25.83 | 25.29 | 25.70 | 847,145 | +0.38(+1.48%) |
Mar 06, 2013 | 25.69 | 25.71 | 25.28 | 25.32 | 1,447,394 | -0.18(-0.70%) |
Mar 05, 2013 | 25.48 | 25.78 | 25.45 | 25.50 | 1,039,568 | +0.21(+0.84%) |
Mar 04, 2013 | 25.81 | 25.83 | 25.24 | 25.29 | 1,068,032 | -0.71(-2.73%) |