Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.22 | 24.50 | 23.92 | 24.38 | 3,173,407 | +0.08(+0.35%) |
May 30, 2013 | 24.38 | 24.49 | 24.20 | 24.29 | 1,196,272 | -0.05(-0.19%) |
May 29, 2013 | 23.87 | 24.46 | 23.85 | 24.34 | 1,169,214 | +0.27(+1.13%) |
May 28, 2013 | 24.31 | 24.33 | 23.82 | 24.07 | 1,190,504 | -0.00(-0.02%) |
May 24, 2013 | 24.28 | 24.33 | 23.71 | 24.07 | 1,181,402 | -0.38(-1.56%) |
May 23, 2013 | 23.62 | 24.46 | 23.57 | 24.45 | 1,292,951 | +0.50(+2.10%) |
May 22, 2013 | 24.43 | 24.80 | 23.20 | 23.95 | 1,532,960 | -0.45(-1.83%) |
May 21, 2013 | 25.03 | 25.07 | 24.37 | 24.40 | 1,894,205 | -0.71(-2.81%) |
May 20, 2013 | 24.96 | 25.19 | 24.86 | 25.10 | 1,652,325 | +0.10(+0.41%) |
May 17, 2013 | 24.83 | 25.05 | 24.66 | 25.00 | 1,124,423 | +0.21(+0.86%) |
May 16, 2013 | 24.78 | 25.05 | 24.54 | 24.79 | 1,973,469 | -0.16(-0.63%) |
May 15, 2013 | 24.66 | 25.07 | 24.56 | 24.95 | 2,115,709 | +0.31(+1.25%) |
May 13, 2013 | 24.72 | 24.79 | 24.56 | 24.64 | 1,113,435 | -0.09(-0.38%) |
May 10, 2013 | 24.64 | 24.93 | 24.62 | 24.73 | 1,348,400 | +0.08(+0.34%) |
May 09, 2013 | 24.84 | 24.92 | 24.52 | 24.65 | 1,739,864 | -0.06(-0.23%) |
May 08, 2013 | 24.20 | 24.89 | 24.20 | 24.70 | 2,855,739 | +0.71(+2.94%) |
May 07, 2013 | 23.63 | 24.09 | 23.63 | 24.00 | 1,382,048 | +0.41(+1.73%) |
May 06, 2013 | 23.63 | 23.80 | 23.47 | 23.59 | 792,104 | -0.03(-0.12%) |
May 03, 2013 | 23.58 | 23.77 | 23.36 | 23.62 | 1,244,933 | +0.26(+1.11%) |
May 02, 2013 | 23.39 | 23.80 | 23.22 | 23.36 | 1,846,886 | -0.11(-0.48%) |
May 01, 2013 | 23.51 | 23.58 | 23.43 | 23.47 | 981,018 | -0.07(-0.32%) |
Apr 30, 2013 | 23.48 | 23.63 | 23.48 | 23.54 | 1,810,251 | +0.04(+0.16%) |
Apr 29, 2013 | 23.60 | 23.70 | 23.39 | 23.51 | 1,092,908 | -0.11(-0.47%) |
Apr 26, 2013 | 24.16 | 24.34 | 23.60 | 23.62 | 1,804,303 | -0.73(-2.98%) |
Apr 25, 2013 | 24.10 | 24.44 | 23.85 | 24.34 | 1,942,054 | +0.41(+1.71%) |
Apr 24, 2013 | 24.23 | 24.26 | 23.65 | 23.93 | 956,307 | -0.20(-0.85%) |
Apr 23, 2013 | 24.08 | 24.28 | 23.90 | 24.14 | 1,150,289 | +0.21(+0.89%) |
Apr 22, 2013 | 23.64 | 24.00 | 23.61 | 23.92 | 2,161,074 | +0.37(+1.58%) |
Apr 19, 2013 | 23.62 | 23.63 | 23.24 | 23.55 | 2,193,407 | +0.07(+0.28%) |
Apr 18, 2013 | 23.73 | 23.73 | 23.32 | 23.49 | 2,490,534 | -0.04(-0.16%) |
Apr 17, 2013 | 24.25 | 24.26 | 23.33 | 23.52 | 4,670,395 | -0.86(-3.55%) |
Apr 16, 2013 | 24.81 | 24.87 | 24.37 | 24.39 | 1,810,516 | -0.11(-0.46%) |
Apr 15, 2013 | 25.07 | 25.35 | 24.48 | 24.50 | 2,304,138 | -1.02(-4.01%) |
Apr 12, 2013 | 26.00 | 26.00 | 25.43 | 25.52 | 1,446,546 | -0.54(-2.07%) |
Apr 11, 2013 | 25.97 | 26.20 | 25.79 | 26.06 | 2,163,464 | +0.13(+0.50%) |
Apr 10, 2013 | 25.49 | 25.93 | 25.48 | 25.93 | 2,297,129 | +0.65(+2.57%) |
Apr 09, 2013 | 25.26 | 25.45 | 24.96 | 25.28 | 1,733,954 | +0.17(+0.67%) |
Apr 08, 2013 | 25.17 | 25.27 | 24.81 | 25.11 | 1,410,195 | -0.08(-0.33%) |
Apr 05, 2013 | 24.72 | 25.21 | 24.51 | 25.20 | 1,425,811 | +0.18(+0.71%) |
Apr 04, 2013 | 24.85 | 25.18 | 24.83 | 25.02 | 1,643,875 | +0.08(+0.34%) |
Apr 03, 2013 | 25.32 | 25.78 | 24.83 | 24.94 | 2,367,769 | -0.50(-1.97%) |
Apr 02, 2013 | 24.65 | 25.64 | 24.63 | 25.44 | 2,001,841 | +0.81(+3.28%) |
Apr 01, 2013 | 24.90 | 25.47 | 24.51 | 24.63 | 731,366 | -0.11(-0.45%) |
Mar 28, 2013 | 24.65 | 24.78 | 24.33 | 24.74 | 837,947 | +0.07(+0.30%) |
Mar 27, 2013 | 24.34 | 24.71 | 24.08 | 24.67 | 1,214,246 | +0.24(+0.99%) |
Mar 26, 2013 | 24.27 | 24.44 | 24.17 | 24.43 | 1,953,008 | +0.19(+0.77%) |
Mar 25, 2013 | 24.31 | 24.33 | 24.04 | 24.24 | 1,014,731 | +0.07(+0.31%) |
Mar 22, 2013 | 23.92 | 24.47 | 23.84 | 24.17 | 1,262,309 | +0.27(+1.13%) |
Mar 21, 2013 | 24.04 | 24.17 | 23.81 | 23.90 | 1,457,798 | -0.45(-1.83%) |
Mar 20, 2013 | 24.43 | 24.43 | 23.84 | 24.34 | 1,807,925 | +0.37(+1.55%) |
Mar 19, 2013 | 24.43 | 24.62 | 23.77 | 23.97 | 1,497,501 | -0.38(-1.57%) |
Mar 18, 2013 | 24.07 | 24.46 | 23.91 | 24.35 | 897,868 | +0.09(+0.38%) |
Mar 15, 2013 | 24.67 | 24.73 | 24.21 | 24.26 | 1,340,446 | -0.33(-1.36%) |
Mar 14, 2013 | 24.71 | 24.91 | 24.36 | 24.59 | 1,585,199 | -0.07(-0.30%) |
Mar 13, 2013 | 25.23 | 25.33 | 24.60 | 24.67 | 2,493,961 | -0.56(-2.21%) |
Mar 12, 2013 | 25.09 | 25.26 | 24.87 | 25.23 | 1,742,116 | +0.14(+0.56%) |
Mar 11, 2013 | 24.96 | 25.24 | 24.61 | 25.09 | 2,637,841 | +0.02(+0.07%) |
Mar 08, 2013 | 24.89 | 25.11 | 24.67 | 25.07 | 1,361,735 | +0.29(+1.16%) |
Mar 07, 2013 | 24.64 | 24.85 | 24.59 | 24.78 | 1,255,395 | +0.21(+0.87%) |
Mar 06, 2013 | 25.41 | 25.62 | 24.57 | 24.57 | 2,513,690 | -1.13(-4.38%) |
Mar 05, 2013 | 25.77 | 25.85 | 25.55 | 25.69 | 926,365 | +0.09(+0.36%) |
Mar 04, 2013 | 25.48 | 25.73 | 25.26 | 25.60 | 1,454,821 | +0.05(+0.18%) |