Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.15 | 26.25 | 25.88 | 25.90 | 1,869,180 | -0.57(-2.16%) |
May 30, 2013 | 26.37 | 26.59 | 26.36 | 26.47 | 1,250,963 | +0.25(+0.97%) |
May 29, 2013 | 26.25 | 26.28 | 26.10 | 26.22 | 1,848,647 | -0.11(-0.41%) |
May 28, 2013 | 26.59 | 26.65 | 26.31 | 26.33 | 1,610,265 | +0.27(+1.06%) |
May 24, 2013 | 25.88 | 26.05 | 25.79 | 26.05 | 1,479,726 | -0.05(-0.19%) |
May 23, 2013 | 25.81 | 26.15 | 25.76 | 26.10 | 1,634,736 | -0.01(-0.03%) |
May 22, 2013 | 26.34 | 26.67 | 25.97 | 26.11 | 3,447,266 | -0.23(-0.88%) |
May 21, 2013 | 26.23 | 26.46 | 26.08 | 26.34 | 1,106,199 | +0.01(+0.06%) |
May 20, 2013 | 26.12 | 26.36 | 26.08 | 26.33 | 1,316,022 | +0.05(+0.19%) |
May 17, 2013 | 26.04 | 26.28 | 25.99 | 26.28 | 1,277,847 | +0.30(+1.17%) |
May 16, 2013 | 26.06 | 26.18 | 25.94 | 25.97 | 1,131,415 | -0.17(-0.64%) |
May 15, 2013 | 25.88 | 26.15 | 25.86 | 26.14 | 1,086,052 | +0.13(+0.50%) |
May 13, 2013 | 25.96 | 26.04 | 25.89 | 26.01 | 789,248 | -0.13(-0.50%) |
May 10, 2013 | 26.05 | 26.16 | 25.90 | 26.14 | 1,411,285 | +0.11(+0.42%) |
May 09, 2013 | 26.22 | 26.25 | 25.93 | 26.03 | 2,543,913 | -0.35(-1.34%) |
May 08, 2013 | 26.23 | 26.40 | 26.23 | 26.38 | 1,549,502 | +0.37(+1.42%) |
May 07, 2013 | 26.12 | 26.14 | 25.93 | 26.02 | 891,245 | +0.15(+0.59%) |
May 06, 2013 | 25.87 | 25.90 | 25.70 | 25.86 | 1,090,134 | -0.11(-0.42%) |
May 03, 2013 | 25.78 | 26.02 | 25.52 | 25.97 | 916,915 | +0.45(+1.76%) |
May 02, 2013 | 25.25 | 25.57 | 25.23 | 25.52 | 1,668,133 | +0.17(+0.68%) |
May 01, 2013 | 25.51 | 25.68 | 25.31 | 25.35 | 1,654,791 | -0.19(-0.74%) |
Apr 30, 2013 | 25.51 | 25.60 | 25.43 | 25.54 | 1,787,621 | -0.03(-0.11%) |
Apr 29, 2013 | 25.27 | 25.62 | 25.24 | 25.57 | 1,002,655 | +0.55(+2.20%) |
Apr 26, 2013 | 24.90 | 25.05 | 24.94 | 25.02 | 1,517,181 | +0.07(+0.29%) |
Apr 25, 2013 | 24.94 | 25.10 | 24.91 | 24.94 | 799,006 | -0.09(-0.38%) |
Apr 24, 2013 | 24.87 | 25.10 | 24.84 | 25.04 | 967,666 | +0.36(+1.47%) |
Apr 23, 2013 | 24.48 | 24.71 | 24.47 | 24.68 | 2,632,785 | +0.57(+2.37%) |
Apr 22, 2013 | 24.03 | 24.17 | 23.84 | 24.11 | 1,108,667 | +0.20(+0.85%) |
Apr 19, 2013 | 23.95 | 24.06 | 23.86 | 23.90 | 946,723 | +0.20(+0.82%) |
Apr 18, 2013 | 23.84 | 23.86 | 23.53 | 23.71 | 872,852 | -0.02(-0.09%) |
Apr 17, 2013 | 24.15 | 24.15 | 23.58 | 23.73 | 2,333,233 | -0.85(-3.44%) |
Apr 16, 2013 | 24.58 | 24.59 | 24.37 | 24.58 | 615,271 | +0.47(+1.95%) |
Apr 15, 2013 | 24.45 | 24.47 | 24.09 | 24.11 | 1,323,551 | -0.60(-2.43%) |
Apr 12, 2013 | 24.58 | 24.71 | 24.45 | 24.71 | 1,425,904 | -0.14(-0.55%) |
Apr 11, 2013 | 24.80 | 25.02 | 24.73 | 24.84 | 1,530,116 | +0.18(+0.73%) |
Apr 10, 2013 | 24.50 | 24.78 | 24.47 | 24.66 | 1,640,012 | +0.51(+2.13%) |
Apr 09, 2013 | 24.11 | 24.28 | 23.92 | 24.15 | 2,351,067 | +0.11(+0.45%) |
Apr 08, 2013 | 23.90 | 24.04 | 23.87 | 24.04 | 1,231,728 | +0.10(+0.42%) |
Apr 05, 2013 | 23.73 | 23.95 | 23.66 | 23.94 | 1,012,313 | -0.20(-0.84%) |
Apr 04, 2013 | 23.97 | 24.19 | 23.86 | 24.14 | 1,215,137 | +0.13(+0.54%) |
Apr 03, 2013 | 24.30 | 24.35 | 23.99 | 24.01 | 1,071,839 | -0.17(-0.72%) |
Apr 02, 2013 | 24.13 | 24.43 | 24.08 | 24.18 | 891,368 | +0.41(+1.74%) |
Apr 01, 2013 | 23.93 | 23.97 | 23.73 | 23.77 | 811,976 | -0.14(-0.58%) |
Mar 28, 2013 | 23.96 | 24.04 | 23.82 | 23.91 | 1,236,071 | +0.19(+0.79%) |
Mar 27, 2013 | 23.55 | 23.79 | 23.45 | 23.72 | 1,456,359 | -0.40(-1.65%) |
Mar 26, 2013 | 24.16 | 24.29 | 23.99 | 24.12 | 1,218,925 | -0.01(-0.06%) |
Mar 25, 2013 | 24.75 | 24.79 | 23.98 | 24.13 | 2,042,546 | -0.68(-2.74%) |
Mar 22, 2013 | 24.73 | 24.92 | 24.65 | 24.81 | 1,387,506 | +0.30(+1.24%) |
Mar 21, 2013 | 24.47 | 24.72 | 24.37 | 24.51 | 1,836,505 | -0.35(-1.43%) |
Mar 20, 2013 | 24.89 | 24.94 | 24.77 | 24.86 | 1,011,238 | +0.40(+1.63%) |
Mar 19, 2013 | 24.72 | 24.80 | 24.24 | 24.47 | 2,016,800 | -0.21(-0.85%) |
Mar 18, 2013 | 24.55 | 24.95 | 24.55 | 24.68 | 1,739,336 | -0.54(-2.12%) |
Mar 15, 2013 | 25.31 | 25.31 | 25.12 | 25.21 | 2,424,307 | -0.03(-0.11%) |
Mar 14, 2013 | 25.13 | 25.29 | 25.05 | 25.24 | 770,894 | +0.35(+1.39%) |
Mar 13, 2013 | 24.89 | 24.97 | 24.70 | 24.89 | 919,029 | -0.13(-0.52%) |
Mar 12, 2013 | 25.20 | 25.24 | 24.92 | 25.02 | 895,628 | -0.12(-0.46%) |
Mar 11, 2013 | 25.03 | 25.15 | 24.98 | 25.14 | 1,039,630 | +0.02(+0.09%) |
Mar 08, 2013 | 25.15 | 25.18 | 24.90 | 25.12 | 2,737,659 | +0.07(+0.29%) |
Mar 07, 2013 | 24.95 | 25.09 | 24.90 | 25.05 | 1,108,812 | +0.24(+0.96%) |
Mar 06, 2013 | 24.90 | 24.93 | 24.66 | 24.81 | 503,478 | +0.10(+0.41%) |
Mar 05, 2013 | 24.66 | 24.84 | 24.62 | 24.71 | 1,145,865 | +0.35(+1.42%) |
Mar 04, 2013 | 24.09 | 24.37 | 24.06 | 24.36 | 1,227,489 | +0.19(+0.78%) |