Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.32 | 23.60 | 23.18 | 23.18 | 2,964,071 | -0.23(-0.98%) |
May 30, 2013 | 23.44 | 23.66 | 23.27 | 23.41 | 1,574,292 | +0.02(+0.09%) |
May 29, 2013 | 23.49 | 23.60 | 22.97 | 23.39 | 2,719,724 | -0.35(-1.47%) |
May 28, 2013 | 23.82 | 24.07 | 23.45 | 23.74 | 3,497,204 | +0.35(+1.50%) |
May 24, 2013 | 23.74 | 23.75 | 23.29 | 23.39 | 2,082,615 | -0.50(-2.09%) |
May 23, 2013 | 23.97 | 24.04 | 23.55 | 23.89 | 2,684,896 | -0.34(-1.40%) |
May 22, 2013 | 25.08 | 25.36 | 24.06 | 24.23 | 3,479,463 | -0.85(-3.39%) |
May 21, 2013 | 24.60 | 25.16 | 24.43 | 25.08 | 3,336,489 | +0.47(+1.91%) |
May 20, 2013 | 24.71 | 24.94 | 24.60 | 24.61 | 2,274,748 | -0.17(-0.69%) |
May 17, 2013 | 24.79 | 24.95 | 24.52 | 24.78 | 1,870,508 | +0.06(+0.24%) |
May 16, 2013 | 25.08 | 25.20 | 24.65 | 24.72 | 2,631,018 | -0.46(-1.83%) |
May 15, 2013 | 24.51 | 25.21 | 24.40 | 25.18 | 3,426,629 | +1.15(+4.79%) |
May 13, 2013 | 24.05 | 24.16 | 23.85 | 24.03 | 2,908,048 | -0.07(-0.29%) |
May 10, 2013 | 24.38 | 24.44 | 24.05 | 24.10 | 2,320,322 | -0.21(-0.86%) |
May 09, 2013 | 24.56 | 24.63 | 24.23 | 24.31 | 1,720,030 | -0.26(-1.06%) |
May 08, 2013 | 24.38 | 24.65 | 24.15 | 24.57 | 1,945,065 | +0.13(+0.53%) |
May 07, 2013 | 24.36 | 24.63 | 24.30 | 24.44 | 3,347,728 | +0.22(+0.91%) |
May 06, 2013 | 24.16 | 24.43 | 24.03 | 24.22 | 2,059,328 | +0.07(+0.29%) |
May 03, 2013 | 24.36 | 24.35 | 24.02 | 24.15 | 1,761,114 | +0.13(+0.54%) |
May 02, 2013 | 24.19 | 24.27 | 23.95 | 24.02 | 1,939,393 | -0.02(-0.08%) |
May 01, 2013 | 24.10 | 24.33 | 23.99 | 24.04 | 2,424,509 | -0.18(-0.74%) |
Apr 30, 2013 | 24.33 | 24.40 | 23.93 | 24.22 | 2,610,515 | -0.13(-0.53%) |
Apr 29, 2013 | 24.28 | 24.70 | 24.22 | 24.35 | 1,396,700 | +0.17(+0.70%) |
Apr 26, 2013 | 24.45 | 24.51 | 23.78 | 24.18 | 2,866,787 | -0.57(-2.30%) |
Apr 25, 2013 | 24.69 | 24.98 | 24.48 | 24.75 | 2,975,444 | +0.14(+0.57%) |
Apr 24, 2013 | 24.21 | 24.62 | 24.09 | 24.61 | 1,723,558 | +0.44(+1.82%) |
Apr 23, 2013 | 23.93 | 24.28 | 23.79 | 24.17 | 2,140,596 | +0.46(+1.94%) |
Apr 22, 2013 | 23.88 | 23.96 | 23.34 | 23.71 | 2,204,033 | -0.12(-0.50%) |
Apr 19, 2013 | 23.51 | 23.84 | 23.17 | 23.83 | 2,868,018 | +0.33(+1.40%) |
Apr 18, 2013 | 23.75 | 23.97 | 23.30 | 23.50 | 1,722,743 | -0.20(-0.84%) |
Apr 17, 2013 | 24.07 | 24.09 | 23.31 | 23.70 | 3,427,654 | -0.61(-2.51%) |
Apr 16, 2013 | 24.33 | 24.58 | 24.15 | 24.31 | 2,374,812 | +0.19(+0.79%) |
Apr 15, 2013 | 25.16 | 25.16 | 24.10 | 24.12 | 2,025,661 | -1.17(-4.63%) |
Apr 12, 2013 | 25.36 | 25.46 | 25.10 | 25.29 | 1,856,371 | -0.21(-0.82%) |
Apr 11, 2013 | 25.51 | 25.69 | 25.39 | 25.50 | 1,908,213 | -0.01(-0.04%) |
Apr 10, 2013 | 25.08 | 25.51 | 24.97 | 25.51 | 2,376,576 | +0.50(+2.00%) |
Apr 09, 2013 | 25.00 | 25.22 | 24.78 | 25.01 | 2,038,380 | +0.08(+0.32%) |
Apr 08, 2013 | 24.31 | 24.95 | 24.29 | 24.93 | 1,453,532 | +0.71(+2.93%) |
Apr 05, 2013 | 23.79 | 24.23 | 23.66 | 24.22 | 1,405,033 | -0.06(-0.25%) |
Apr 04, 2013 | 23.93 | 24.30 | 23.71 | 24.28 | 3,223,688 | +0.35(+1.46%) |
Apr 03, 2013 | 24.48 | 24.53 | 23.88 | 23.93 | 4,060,064 | -0.47(-1.93%) |
Apr 02, 2013 | 24.61 | 24.76 | 24.28 | 24.40 | 1,668,980 | -0.04(-0.16%) |
Apr 01, 2013 | 25.28 | 25.28 | 24.30 | 24.44 | 2,864,264 | -0.81(-3.21%) |
Mar 28, 2013 | 25.13 | 25.30 | 24.88 | 25.25 | 2,431,019 | +0.14(+0.56%) |
Mar 27, 2013 | 24.80 | 25.13 | 24.69 | 25.11 | 1,890,896 | +0.09(+0.36%) |
Mar 26, 2013 | 24.77 | 25.11 | 24.71 | 25.02 | 1,960,164 | +0.34(+1.38%) |
Mar 25, 2013 | 24.87 | 25.20 | 24.61 | 24.68 | 2,874,908 | -0.03(-0.12%) |
Mar 22, 2013 | 24.65 | 25.02 | 24.50 | 24.71 | 1,939,330 | +0.20(+0.82%) |
Mar 21, 2013 | 24.62 | 24.79 | 24.28 | 24.51 | 2,230,297 | -0.32(-1.29%) |
Mar 20, 2013 | 24.69 | 25.07 | 24.64 | 24.83 | 2,284,998 | +0.37(+1.51%) |
Mar 19, 2013 | 25.27 | 25.30 | 24.39 | 24.46 | 2,530,342 | -0.72(-2.86%) |
Mar 18, 2013 | 24.55 | 25.21 | 24.50 | 25.18 | 2,937,608 | +0.25(+1.00%) |
Mar 15, 2013 | 25.10 | 25.12 | 24.65 | 24.93 | 3,222,974 | -0.27(-1.07%) |
Mar 14, 2013 | 25.39 | 25.45 | 25.09 | 25.20 | 2,314,128 | -0.16(-0.63%) |
Mar 13, 2013 | 25.29 | 25.38 | 24.98 | 25.36 | 2,038,861 | +0.05(+0.20%) |
Mar 12, 2013 | 25.13 | 25.45 | 25.02 | 25.31 | 2,834,498 | +0.09(+0.36%) |
Mar 11, 2013 | 24.64 | 25.26 | 24.64 | 25.22 | 3,733,452 | +0.58(+2.35%) |
Mar 08, 2013 | 24.69 | 24.80 | 24.29 | 24.64 | 2,614,028 | +0.11(+0.45%) |
Mar 07, 2013 | 24.48 | 24.66 | 24.40 | 24.53 | 2,242,198 | +0.05(+0.20%) |
Mar 06, 2013 | 24.86 | 24.94 | 24.45 | 24.48 | 2,529,353 | -0.26(-1.05%) |
Mar 05, 2013 | 24.73 | 24.99 | 24.62 | 24.74 | 2,937,063 | +0.16(+0.65%) |
Mar 04, 2013 | 24.30 | 24.71 | 24.15 | 24.58 | 1,945,292 | +0.22(+0.90%) |