Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.48 | 26.66 | 26.33 | 26.40 | 461,251 | -0.17(-0.64%) |
May 30, 2013 | 26.51 | 26.74 | 26.46 | 26.57 | 0 | +0.16(+0.60%) |
May 29, 2013 | 26.29 | 26.61 | 26.24 | 26.41 | 378,651 | -0.10(-0.37%) |
May 28, 2013 | 26.73 | 26.92 | 26.40 | 26.51 | 613,321 | +0.13(+0.51%) |
May 24, 2013 | 26.23 | 26.38 | 25.91 | 26.37 | 0 | +0.22(+0.86%) |
May 23, 2013 | 26.06 | 26.18 | 25.55 | 26.15 | 0 | -0.10(-0.37%) |
May 22, 2013 | 26.54 | 26.91 | 26.12 | 26.24 | 0 | -0.24(-0.92%) |
May 21, 2013 | 26.32 | 26.55 | 26.18 | 26.49 | 0 | +0.14(+0.53%) |
May 20, 2013 | 26.12 | 26.55 | 26.06 | 26.35 | 0 | +0.21(+0.79%) |
May 17, 2013 | 25.70 | 26.14 | 25.45 | 26.14 | 0 | +0.81(+3.21%) |
May 16, 2013 | 25.33 | 25.43 | 25.14 | 25.33 | 653,245 | +0.03(+0.12%) |
May 15, 2013 | 25.16 | 25.35 | 25.08 | 25.30 | 0 | +0.39(+1.58%) |
May 13, 2013 | 24.87 | 25.03 | 24.70 | 24.90 | 0 | +0.04(+0.17%) |
May 10, 2013 | 24.76 | 24.89 | 24.61 | 24.86 | 0 | +0.17(+0.69%) |
May 09, 2013 | 24.87 | 24.87 | 24.64 | 24.69 | 0 | -0.15(-0.61%) |
May 08, 2013 | 24.53 | 24.86 | 24.53 | 24.84 | 0 | -0.01(-0.02%) |
May 07, 2013 | 24.56 | 24.87 | 24.46 | 24.85 | 0 | +0.37(+1.51%) |
May 06, 2013 | 24.30 | 24.50 | 24.28 | 24.48 | 0 | +0.22(+0.93%) |
May 03, 2013 | 24.26 | 24.36 | 24.18 | 24.26 | 0 | +0.19(+0.78%) |
May 02, 2013 | 23.87 | 24.25 | 23.81 | 24.07 | 0 | +0.18(+0.76%) |
May 01, 2013 | 24.32 | 24.32 | 23.86 | 23.89 | 0 | -0.44(-1.82%) |
Apr 30, 2013 | 24.19 | 24.33 | 23.99 | 24.33 | 806,881 | +0.16(+0.65%) |
Apr 29, 2013 | 24.16 | 24.24 | 24.08 | 24.17 | 398,589 | +0.10(+0.43%) |
Apr 26, 2013 | 24.14 | 24.24 | 23.84 | 24.07 | 483,932 | -0.17(-0.70%) |
Apr 25, 2013 | 24.22 | 24.38 | 24.17 | 24.24 | 0 | +0.08(+0.35%) |
Apr 24, 2013 | 23.96 | 24.16 | 23.89 | 24.15 | 0 | +0.22(+0.91%) |
Apr 23, 2013 | 23.97 | 24.05 | 23.78 | 23.93 | 586,884 | +0.10(+0.43%) |
Apr 22, 2013 | 23.82 | 23.92 | 23.65 | 23.83 | 489,826 | +0.01(+0.05%) |
Apr 19, 2013 | 23.62 | 23.90 | 23.52 | 23.82 | 1,136,722 | +0.29(+1.21%) |
Apr 18, 2013 | 23.72 | 23.79 | 23.48 | 23.53 | 901,124 | -0.13(-0.56%) |
Apr 17, 2013 | 23.67 | 23.83 | 23.42 | 23.67 | 1,201,075 | -0.07(-0.28%) |
Apr 16, 2013 | 23.50 | 23.89 | 23.38 | 23.73 | 649,085 | +0.40(+1.72%) |
Apr 15, 2013 | 23.76 | 23.89 | 23.33 | 23.33 | 1,097,453 | -0.58(-2.41%) |
Apr 12, 2013 | 24.23 | 24.30 | 23.76 | 23.91 | 1,155,295 | -0.17(-0.71%) |
Apr 11, 2013 | 23.87 | 24.30 | 23.66 | 24.08 | 1,541,125 | -0.50(-2.02%) |
Apr 10, 2013 | 24.10 | 24.64 | 24.10 | 24.58 | 776,197 | +0.46(+1.91%) |
Apr 09, 2013 | 24.30 | 24.30 | 23.96 | 24.12 | 640,962 | -0.07(-0.30%) |
Apr 08, 2013 | 24.16 | 24.22 | 23.89 | 24.19 | 679,524 | +0.12(+0.50%) |
Apr 05, 2013 | 23.78 | 24.10 | 23.61 | 24.07 | 952,340 | +0.10(+0.43%) |
Apr 04, 2013 | 23.82 | 23.97 | 23.61 | 23.96 | 1,054,382 | +0.12(+0.48%) |
Apr 03, 2013 | 24.09 | 24.25 | 23.80 | 23.85 | 696,399 | -0.26(-1.08%) |
Apr 02, 2013 | 24.72 | 24.82 | 23.99 | 24.11 | 1,406,617 | -0.58(-2.33%) |
Apr 01, 2013 | 24.83 | 24.83 | 24.60 | 24.69 | 910,207 | -0.08(-0.32%) |
Mar 28, 2013 | 24.75 | 24.80 | 24.56 | 24.76 | 712,304 | +0.07(+0.27%) |
Mar 27, 2013 | 24.50 | 24.71 | 24.33 | 24.70 | 779,362 | +0.12(+0.49%) |
Mar 26, 2013 | 24.75 | 24.75 | 24.40 | 24.58 | 585,164 | -0.05(-0.20%) |
Mar 25, 2013 | 24.64 | 24.68 | 24.35 | 24.63 | 682,755 | +0.15(+0.59%) |
Mar 22, 2013 | 24.38 | 24.52 | 24.29 | 24.48 | 536,027 | +0.18(+0.75%) |
Mar 21, 2013 | 24.30 | 24.38 | 24.18 | 24.30 | 456,868 | -0.10(-0.39%) |
Mar 20, 2013 | 24.26 | 24.44 | 24.19 | 24.39 | 744,271 | +0.23(+0.95%) |
Mar 19, 2013 | 23.99 | 24.18 | 23.98 | 24.16 | 678,970 | +0.16(+0.68%) |
Mar 18, 2013 | 23.85 | 24.04 | 23.82 | 24.00 | 667,213 | -0.07(-0.30%) |
Mar 15, 2013 | 23.98 | 24.12 | 23.80 | 24.07 | 1,761,509 | +0.22(+0.94%) |
Mar 14, 2013 | 23.68 | 23.86 | 23.65 | 23.85 | 580,983 | +0.24(+1.00%) |
Mar 13, 2013 | 23.44 | 23.65 | 23.42 | 23.61 | 640,032 | +0.22(+0.93%) |
Mar 12, 2013 | 23.41 | 23.41 | 23.22 | 23.39 | 526,309 | +0.01(+0.03%) |
Mar 11, 2013 | 23.21 | 23.39 | 23.16 | 23.39 | 362,711 | +0.17(+0.73%) |
Mar 08, 2013 | 23.33 | 23.34 | 23.11 | 23.22 | 513,824 | +0.03(+0.13%) |
Mar 07, 2013 | 23.11 | 23.31 | 23.09 | 23.19 | 344,822 | +0.07(+0.29%) |
Mar 06, 2013 | 23.11 | 23.20 | 23.04 | 23.12 | 336,729 | +0.08(+0.37%) |
Mar 05, 2013 | 23.01 | 23.19 | 22.89 | 23.04 | 541,417 | +0.15(+0.64%) |
Mar 04, 2013 | 22.89 | 23.00 | 22.70 | 22.89 | 787,527 | -0.01(-0.04%) |