Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.81 | 24.82 | 24.14 | 24.14 | 7,237,408 | -0.81(-3.24%) |
May 30, 2013 | 25.11 | 25.17 | 24.91 | 24.94 | 3,493,268 | -0.09(-0.36%) |
May 29, 2013 | 25.45 | 25.46 | 24.92 | 25.03 | 5,793,641 | -0.53(-2.08%) |
May 28, 2013 | 25.59 | 25.69 | 25.45 | 25.57 | 4,223,257 | +0.19(+0.77%) |
May 24, 2013 | 25.51 | 25.55 | 25.29 | 25.37 | 2,821,312 | -0.21(-0.82%) |
May 23, 2013 | 25.24 | 25.66 | 25.15 | 25.58 | 4,177,426 | +0.02(+0.06%) |
May 22, 2013 | 25.97 | 26.22 | 25.49 | 25.57 | 7,130,935 | -0.43(-1.64%) |
May 21, 2013 | 25.69 | 26.07 | 25.60 | 25.99 | 4,846,529 | +0.23(+0.90%) |
May 20, 2013 | 26.17 | 26.21 | 25.72 | 25.76 | 6,321,807 | -0.45(-1.71%) |
May 17, 2013 | 25.61 | 26.24 | 25.48 | 26.21 | 8,369,605 | +0.63(+2.46%) |
May 16, 2013 | 25.75 | 25.90 | 25.48 | 25.58 | 6,688,127 | -0.41(-1.58%) |
May 15, 2013 | 25.44 | 26.09 | 25.37 | 25.99 | 7,118,610 | +0.68(+2.69%) |
May 13, 2013 | 25.36 | 25.40 | 25.13 | 25.31 | 4,663,978 | -0.05(-0.21%) |
May 10, 2013 | 25.21 | 25.45 | 25.18 | 25.36 | 4,811,924 | +0.11(+0.44%) |
May 09, 2013 | 25.57 | 25.68 | 25.21 | 25.25 | 5,101,025 | -0.36(-1.42%) |
May 08, 2013 | 25.49 | 25.62 | 25.25 | 25.62 | 4,619,303 | +0.04(+0.17%) |
May 07, 2013 | 25.33 | 25.57 | 25.16 | 25.57 | 4,513,183 | +0.34(+1.36%) |
May 06, 2013 | 25.40 | 25.44 | 25.09 | 25.23 | 3,824,696 | -0.24(-0.94%) |
May 03, 2013 | 25.19 | 25.50 | 25.02 | 25.47 | 5,376,312 | +0.45(+1.79%) |
May 02, 2013 | 24.46 | 25.25 | 24.37 | 25.02 | 8,193,170 | +0.01(+0.06%) |
May 01, 2013 | 25.16 | 25.31 | 24.95 | 25.01 | 6,909,111 | -0.27(-1.06%) |
Apr 30, 2013 | 25.32 | 25.34 | 25.06 | 25.27 | 6,077,079 | -0.07(-0.26%) |
Apr 29, 2013 | 24.98 | 25.46 | 24.95 | 25.34 | 6,942,481 | +0.42(+1.67%) |
Apr 26, 2013 | 24.87 | 25.07 | 24.71 | 24.92 | 7,749,568 | +0.22(+0.87%) |
Apr 25, 2013 | 24.29 | 24.75 | 24.10 | 24.71 | 6,695,449 | +0.59(+2.44%) |
Apr 24, 2013 | 24.28 | 24.44 | 24.09 | 24.12 | 4,145,743 | -0.12(-0.49%) |
Apr 23, 2013 | 24.08 | 24.25 | 23.85 | 24.24 | 5,110,116 | +0.25(+1.02%) |
Apr 22, 2013 | 23.95 | 24.06 | 23.75 | 23.99 | 4,464,462 | +0.03(+0.12%) |
Apr 19, 2013 | 23.84 | 24.03 | 23.79 | 23.96 | 8,194,344 | +0.20(+0.85%) |
Apr 18, 2013 | 23.88 | 23.96 | 23.60 | 23.76 | 5,945,849 | -0.12(-0.50%) |
Apr 17, 2013 | 23.75 | 23.95 | 23.47 | 23.88 | 6,824,282 | -0.08(-0.34%) |
Apr 16, 2013 | 23.55 | 24.03 | 23.46 | 23.96 | 5,675,284 | +0.49(+2.09%) |
Apr 15, 2013 | 24.19 | 24.28 | 23.46 | 23.47 | 9,298,485 | -0.83(-3.43%) |
Apr 12, 2013 | 24.49 | 24.65 | 24.16 | 24.31 | 7,379,770 | -0.25(-1.03%) |
Apr 11, 2013 | 24.66 | 24.72 | 24.48 | 24.56 | 4,375,828 | -0.14(-0.57%) |
Apr 10, 2013 | 24.42 | 24.74 | 24.29 | 24.70 | 5,400,057 | +0.33(+1.34%) |
Apr 09, 2013 | 24.76 | 24.76 | 24.10 | 24.37 | 8,206,489 | -0.44(-1.77%) |
Apr 08, 2013 | 24.66 | 24.81 | 24.56 | 24.81 | 3,682,087 | +0.11(+0.45%) |
Apr 05, 2013 | 24.72 | 24.76 | 24.45 | 24.70 | 4,412,908 | -0.31(-1.25%) |
Apr 04, 2013 | 24.74 | 25.01 | 24.65 | 25.01 | 5,392,429 | +0.27(+1.08%) |
Apr 03, 2013 | 25.36 | 25.39 | 24.63 | 24.75 | 8,793,983 | -0.66(-2.58%) |
Apr 02, 2013 | 25.13 | 25.53 | 25.03 | 25.40 | 9,271,814 | +0.31(+1.25%) |
Apr 01, 2013 | 25.12 | 25.17 | 24.77 | 25.09 | 4,647,181 | -0.03(-0.12%) |
Mar 28, 2013 | 24.52 | 25.15 | 24.48 | 25.12 | 7,966,366 | +0.57(+2.31%) |
Mar 27, 2013 | 24.31 | 24.56 | 24.25 | 24.55 | 4,544,714 | +0.10(+0.43%) |
Mar 26, 2013 | 24.36 | 24.54 | 24.34 | 24.45 | 2,968,299 | +0.19(+0.80%) |
Mar 25, 2013 | 24.51 | 24.57 | 24.20 | 24.25 | 3,674,735 | -0.16(-0.64%) |
Mar 22, 2013 | 24.31 | 24.44 | 24.29 | 24.41 | 2,823,725 | +0.13(+0.52%) |
Mar 21, 2013 | 24.47 | 24.55 | 24.19 | 24.28 | 3,313,561 | -0.30(-1.21%) |
Mar 20, 2013 | 24.48 | 24.67 | 24.44 | 24.58 | 3,750,190 | +0.23(+0.95%) |
Mar 19, 2013 | 24.39 | 24.50 | 24.22 | 24.35 | 4,845,882 | +0.01(+0.03%) |
Mar 18, 2013 | 24.37 | 24.57 | 24.24 | 24.34 | 4,114,200 | -0.23(-0.94%) |
Mar 15, 2013 | 24.43 | 24.58 | 24.28 | 24.57 | 8,659,934 | +0.07(+0.27%) |
Mar 14, 2013 | 24.57 | 24.57 | 24.41 | 24.51 | 4,900,455 | -0.01(-0.06%) |
Mar 13, 2013 | 24.24 | 24.54 | 24.15 | 24.52 | 6,503,953 | +0.28(+1.14%) |
Mar 12, 2013 | 24.13 | 24.34 | 24.05 | 24.25 | 4,922,141 | +0.07(+0.31%) |
Mar 11, 2013 | 24.13 | 24.32 | 24.00 | 24.17 | 3,984,667 | -0.06(-0.25%) |
Mar 08, 2013 | 24.19 | 24.40 | 24.12 | 24.23 | 6,010,828 | -0.02(-0.09%) |
Mar 07, 2013 | 24.16 | 24.29 | 24.07 | 24.25 | 4,061,977 | +0.19(+0.77%) |
Mar 06, 2013 | 24.01 | 24.13 | 23.95 | 24.07 | 5,184,795 | +0.08(+0.34%) |
Mar 05, 2013 | 23.93 | 24.10 | 23.87 | 23.99 | 5,516,263 | +0.14(+0.59%) |
Mar 04, 2013 | 23.76 | 23.92 | 23.61 | 23.84 | 5,262,298 | +0.04(+0.16%) |