Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.77 | 25.31 | 24.45 | 24.47 | 6,273,338 | -0.46(-1.85%) |
May 30, 2013 | 25.13 | 25.18 | 24.84 | 24.94 | 1,959,503 | -0.09(-0.35%) |
May 29, 2013 | 24.93 | 25.47 | 24.85 | 25.02 | 2,082,626 | -0.10(-0.39%) |
May 28, 2013 | 25.54 | 25.59 | 25.09 | 25.12 | 2,539,299 | +0.04(+0.14%) |
May 24, 2013 | 25.45 | 25.56 | 25.00 | 25.09 | 2,076,543 | -0.81(-3.12%) |
May 23, 2013 | 25.61 | 26.14 | 25.42 | 25.89 | 1,808,217 | -0.28(-1.05%) |
May 22, 2013 | 27.53 | 27.98 | 26.00 | 26.17 | 2,779,689 | -1.30(-4.72%) |
May 21, 2013 | 27.15 | 28.08 | 26.86 | 27.47 | 1,985,974 | +0.41(+1.51%) |
May 20, 2013 | 26.27 | 27.17 | 26.15 | 27.06 | 1,774,085 | +0.96(+3.67%) |
May 17, 2013 | 25.22 | 26.18 | 25.12 | 26.10 | 2,059,640 | +1.06(+4.24%) |
May 16, 2013 | 25.24 | 25.91 | 25.01 | 25.04 | 2,108,113 | -0.39(-1.55%) |
May 15, 2013 | 25.38 | 25.54 | 25.11 | 25.43 | 1,304,696 | -0.07(-0.27%) |
May 14, 2013 | 25.50 | 25.77 | 25.22 | 25.50 | 1,255,652 | -0.02(-0.07%) |
May 13, 2013 | 25.46 | 25.72 | 25.34 | 25.52 | 1,117,643 | -0.04(-0.17%) |
May 10, 2013 | 25.17 | 25.57 | 24.83 | 25.57 | 1,097,911 | +0.39(+1.57%) |
May 09, 2013 | 25.38 | 25.72 | 24.97 | 25.17 | 1,421,947 | -0.29(-1.14%) |
May 08, 2013 | 24.29 | 25.50 | 24.23 | 25.46 | 2,411,277 | +1.23(+5.07%) |
May 07, 2013 | 23.81 | 24.54 | 23.81 | 24.23 | 1,443,047 | +0.39(+1.62%) |
May 06, 2013 | 24.25 | 24.25 | 23.76 | 23.85 | 1,210,485 | -0.32(-1.34%) |
May 03, 2013 | 23.39 | 24.37 | 23.29 | 24.17 | 2,474,351 | +1.21(+5.27%) |
May 02, 2013 | 22.91 | 23.09 | 22.55 | 22.96 | 1,442,591 | +0.15(+0.65%) |
May 01, 2013 | 23.32 | 23.39 | 22.80 | 22.81 | 2,296,991 | -0.84(-3.56%) |
Apr 30, 2013 | 23.32 | 23.66 | 23.01 | 23.65 | 1,664,090 | +0.12(+0.52%) |
Apr 29, 2013 | 23.40 | 23.61 | 22.99 | 23.53 | 2,072,870 | +0.33(+1.44%) |
Apr 26, 2013 | 23.80 | 23.93 | 23.14 | 23.20 | 2,709,421 | -0.63(-2.65%) |
Apr 25, 2013 | 23.66 | 24.42 | 23.59 | 23.83 | 3,875,767 | +0.24(+1.00%) |
Apr 24, 2013 | 24.00 | 24.79 | 23.31 | 23.59 | 4,103,083 | -0.54(-2.25%) |
Apr 23, 2013 | 24.13 | 24.40 | 23.87 | 24.14 | 2,460,207 | +0.14(+0.58%) |
Apr 22, 2013 | 24.12 | 24.22 | 23.29 | 24.00 | 1,474,983 | -0.07(-0.29%) |
Apr 19, 2013 | 24.07 | 24.29 | 23.51 | 24.07 | 1,852,284 | +0.09(+0.37%) |
Apr 18, 2013 | 23.91 | 24.38 | 23.31 | 23.98 | 2,106,402 | +0.18(+0.77%) |
Apr 17, 2013 | 24.03 | 24.12 | 23.36 | 23.80 | 3,431,859 | -0.76(-3.11%) |
Apr 16, 2013 | 24.02 | 24.97 | 23.69 | 24.56 | 5,098,800 | +0.03(+0.11%) |
Apr 15, 2013 | 25.75 | 25.75 | 24.30 | 24.53 | 3,242,410 | -1.53(-5.89%) |
Apr 12, 2013 | 26.38 | 26.55 | 25.56 | 26.07 | 1,576,266 | -0.43(-1.62%) |
Apr 11, 2013 | 27.21 | 27.35 | 26.14 | 26.50 | 1,910,338 | -0.69(-2.55%) |
Apr 10, 2013 | 27.14 | 27.43 | 26.99 | 27.19 | 780,035 | +0.23(+0.85%) |
Apr 09, 2013 | 26.30 | 27.28 | 26.26 | 26.96 | 1,383,396 | +0.74(+2.81%) |
Apr 08, 2013 | 25.85 | 26.26 | 25.72 | 26.22 | 910,744 | +0.37(+1.42%) |
Apr 05, 2013 | 25.44 | 25.97 | 25.27 | 25.86 | 1,703,781 | -0.19(-0.74%) |
Apr 04, 2013 | 26.02 | 26.35 | 25.40 | 26.05 | 2,624,791 | +0.03(+0.10%) |
Apr 03, 2013 | 26.80 | 26.89 | 25.77 | 26.02 | 2,864,083 | -0.89(-3.32%) |
Apr 02, 2013 | 27.71 | 27.71 | 26.77 | 26.92 | 1,508,631 | -0.62(-2.26%) |
Apr 01, 2013 | 27.88 | 27.99 | 27.35 | 27.54 | 1,394,688 | -0.26(-0.95%) |
Mar 28, 2013 | 27.76 | 27.87 | 27.48 | 27.80 | 970,396 | -0.04(-0.16%) |
Mar 27, 2013 | 27.35 | 28.00 | 27.27 | 27.85 | 981,573 | +0.15(+0.54%) |
Mar 26, 2013 | 27.67 | 27.73 | 27.29 | 27.70 | 676,927 | +0.21(+0.77%) |
Mar 25, 2013 | 27.51 | 27.67 | 27.25 | 27.49 | 1,201,475 | +0.06(+0.22%) |
Mar 22, 2013 | 27.45 | 27.64 | 27.21 | 27.42 | 1,040,997 | +0.02(+0.06%) |
Mar 21, 2013 | 27.19 | 27.83 | 27.18 | 27.41 | 1,268,769 | +0.02(+0.06%) |
Mar 20, 2013 | 27.27 | 27.47 | 27.07 | 27.39 | 1,264,662 | +0.40(+1.49%) |
Mar 19, 2013 | 27.73 | 27.79 | 26.87 | 26.99 | 2,518,376 | -0.74(-2.66%) |
Mar 18, 2013 | 27.74 | 27.88 | 27.63 | 27.72 | 1,760,810 | -0.53(-1.89%) |
Mar 15, 2013 | 28.18 | 28.78 | 28.18 | 28.26 | 1,984,589 | -0.04(-0.12%) |
Mar 14, 2013 | 28.38 | 28.49 | 27.99 | 28.29 | 1,670,591 | -0.02(-0.06%) |
Mar 13, 2013 | 28.40 | 28.45 | 27.72 | 28.31 | 1,315,988 | -0.10(-0.34%) |
Mar 12, 2013 | 28.67 | 28.92 | 28.28 | 28.41 | 1,008,947 | -0.31(-1.07%) |
Mar 11, 2013 | 28.47 | 28.88 | 28.09 | 28.71 | 1,543,418 | +0.78(+2.78%) |
Mar 08, 2013 | 27.37 | 28.07 | 27.23 | 27.94 | 1,857,393 | +0.68(+2.51%) |
Mar 07, 2013 | 26.54 | 27.34 | 26.54 | 27.25 | 2,644,996 | +0.93(+3.52%) |
Mar 06, 2013 | 26.23 | 26.96 | 26.14 | 26.32 | 2,223,796 | +0.46(+1.78%) |
Mar 05, 2013 | 26.02 | 26.11 | 25.35 | 25.87 | 2,051,554 | -1.45(-5.29%) |
Mar 04, 2013 | 27.48 | 27.57 | 26.77 | 27.31 | 1,942,873 | +0.90(+3.41%) |