Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.52 | 25.71 | 25.37 | 25.40 | 155,057 | -0.19(-0.76%) |
May 30, 2013 | 25.64 | 25.82 | 25.49 | 25.59 | 196,189 | +0.10(+0.40%) |
May 29, 2013 | 25.82 | 25.82 | 25.39 | 25.49 | 257,909 | -0.51(-1.95%) |
May 28, 2013 | 26.16 | 26.31 | 25.76 | 25.99 | 428,747 | +0.14(+0.53%) |
May 24, 2013 | 25.60 | 25.88 | 25.35 | 25.86 | 0 | +0.18(+0.72%) |
May 23, 2013 | 25.38 | 25.77 | 25.38 | 25.67 | 0 | +0.00(+0.00%) |
May 22, 2013 | 25.94 | 26.22 | 25.52 | 25.67 | 0 | -0.30(-1.17%) |
May 21, 2013 | 26.38 | 26.69 | 25.85 | 25.98 | 0 | -0.44(-1.67%) |
May 20, 2013 | 26.46 | 26.76 | 26.34 | 26.42 | 0 | -0.15(-0.55%) |
May 17, 2013 | 26.15 | 26.62 | 26.05 | 26.57 | 0 | +0.48(+1.84%) |
May 16, 2013 | 25.64 | 26.18 | 25.64 | 26.09 | 585,683 | +0.33(+1.29%) |
May 15, 2013 | 25.37 | 25.86 | 25.36 | 25.76 | 0 | +0.78(+3.14%) |
May 13, 2013 | 25.02 | 25.09 | 24.64 | 24.97 | 0 | -0.02(-0.07%) |
May 10, 2013 | 24.88 | 25.16 | 24.70 | 24.99 | 0 | +0.07(+0.30%) |
May 09, 2013 | 25.06 | 25.22 | 24.84 | 24.92 | 0 | -0.24(-0.95%) |
May 08, 2013 | 25.08 | 25.35 | 25.00 | 25.16 | 0 | +0.07(+0.29%) |
May 07, 2013 | 25.12 | 25.29 | 24.61 | 25.08 | 0 | +0.08(+0.33%) |
May 06, 2013 | 24.80 | 25.12 | 24.52 | 25.00 | 0 | +0.27(+1.08%) |
May 03, 2013 | 24.81 | 25.07 | 24.49 | 24.73 | 0 | +0.24(+0.98%) |
May 02, 2013 | 23.64 | 24.49 | 23.14 | 24.49 | 0 | +0.91(+3.87%) |
May 01, 2013 | 24.20 | 24.22 | 23.48 | 23.58 | 706,519 | -0.64(-2.62%) |
Apr 30, 2013 | 24.06 | 24.28 | 23.95 | 24.22 | 0 | +0.27(+1.12%) |
Apr 29, 2013 | 23.77 | 24.05 | 23.74 | 23.95 | 295,832 | +0.23(+0.97%) |
Apr 26, 2013 | 23.83 | 23.89 | 23.62 | 23.72 | 258,407 | -0.18(-0.73%) |
Apr 25, 2013 | 23.79 | 24.16 | 23.79 | 23.89 | 386,746 | +0.12(+0.50%) |
Apr 24, 2013 | 23.65 | 23.83 | 23.53 | 23.77 | 305,063 | +0.18(+0.78%) |
Apr 23, 2013 | 22.92 | 23.63 | 22.92 | 23.59 | 528,106 | +0.57(+2.48%) |
Apr 22, 2013 | 22.62 | 23.09 | 22.26 | 23.02 | 637,295 | +0.48(+2.13%) |
Apr 19, 2013 | 22.65 | 22.87 | 22.48 | 22.54 | 531,813 | +0.03(+0.12%) |
Apr 18, 2013 | 22.96 | 23.17 | 22.43 | 22.51 | 491,534 | -0.37(-1.61%) |
Apr 17, 2013 | 23.29 | 23.41 | 22.75 | 22.88 | 420,716 | -0.54(-2.30%) |
Apr 16, 2013 | 23.11 | 23.68 | 22.95 | 23.42 | 997,096 | +0.46(+1.99%) |
Apr 15, 2013 | 23.25 | 23.49 | 22.85 | 22.96 | 737,294 | -0.48(-2.04%) |
Apr 12, 2013 | 23.89 | 23.95 | 23.13 | 23.44 | 700,421 | -0.50(-2.08%) |
Apr 11, 2013 | 23.99 | 24.08 | 23.81 | 23.94 | 753,306 | -0.14(-0.57%) |
Apr 10, 2013 | 23.95 | 24.36 | 23.85 | 24.08 | 1,043,621 | +0.07(+0.31%) |
Apr 09, 2013 | 24.77 | 24.96 | 23.98 | 24.01 | 1,647,101 | -2.12(-8.11%) |
Apr 08, 2013 | 26.11 | 26.15 | 25.91 | 26.12 | 477,015 | +0.14(+0.53%) |
Apr 05, 2013 | 26.01 | 26.19 | 25.89 | 25.99 | 273,486 | -0.51(-1.91%) |
Apr 04, 2013 | 26.50 | 26.69 | 26.40 | 26.49 | 305,304 | +0.08(+0.31%) |
Apr 03, 2013 | 27.05 | 27.13 | 26.37 | 26.41 | 335,124 | -0.55(-2.05%) |
Apr 02, 2013 | 27.68 | 27.90 | 26.93 | 26.96 | 272,131 | -0.53(-1.91%) |
Apr 01, 2013 | 28.12 | 28.14 | 27.32 | 27.49 | 315,804 | -0.60(-2.13%) |
Mar 28, 2013 | 28.17 | 28.23 | 28.01 | 28.09 | 362,829 | +0.05(+0.16%) |
Mar 27, 2013 | 27.97 | 28.13 | 27.70 | 28.04 | 345,709 | -0.13(-0.46%) |
Mar 26, 2013 | 28.73 | 28.73 | 28.10 | 28.17 | 320,336 | -0.35(-1.23%) |
Mar 25, 2013 | 28.92 | 28.92 | 28.17 | 28.52 | 272,583 | -0.24(-0.83%) |
Mar 22, 2013 | 28.67 | 28.82 | 28.60 | 28.76 | 187,938 | +0.18(+0.61%) |
Mar 21, 2013 | 28.82 | 28.91 | 28.37 | 28.58 | 290,805 | -0.41(-1.40%) |
Mar 20, 2013 | 28.28 | 29.01 | 28.10 | 28.99 | 309,800 | +0.77(+2.74%) |
Mar 19, 2013 | 28.33 | 28.52 | 27.96 | 28.21 | 411,442 | -0.07(-0.26%) |
Mar 18, 2013 | 27.74 | 28.52 | 27.74 | 28.29 | 292,550 | +0.18(+0.66%) |
Mar 15, 2013 | 27.95 | 28.21 | 27.74 | 28.10 | 745,467 | +0.22(+0.79%) |
Mar 14, 2013 | 27.76 | 27.90 | 27.71 | 27.88 | 165,677 | +0.13(+0.46%) |
Mar 13, 2013 | 27.80 | 27.90 | 27.70 | 27.75 | 193,834 | -0.05(-0.17%) |
Mar 12, 2013 | 27.79 | 27.98 | 27.68 | 27.80 | 135,043 | -0.14(-0.49%) |
Mar 11, 2013 | 27.75 | 27.95 | 27.70 | 27.94 | 231,093 | +0.03(+0.10%) |
Mar 08, 2013 | 27.43 | 28.03 | 27.40 | 27.91 | 401,186 | +0.66(+2.43%) |
Mar 07, 2013 | 26.91 | 27.28 | 26.91 | 27.25 | 207,544 | +0.17(+0.61%) |
Mar 06, 2013 | 26.78 | 27.16 | 26.78 | 27.08 | 222,004 | +0.25(+0.93%) |
Mar 05, 2013 | 26.44 | 26.93 | 26.30 | 26.83 | 266,550 | +0.40(+1.50%) |
Mar 04, 2013 | 26.50 | 26.61 | 26.03 | 26.44 | 404,211 | -0.21(-0.80%) |