Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.16 | 24.22 | 23.73 | 23.75 | 430,619 | -0.51(-2.12%) |
May 30, 2013 | 24.14 | 24.33 | 24.14 | 24.26 | 308,767 | +0.18(+0.73%) |
May 29, 2013 | 24.03 | 24.09 | 23.86 | 24.09 | 621,436 | +0.04(+0.18%) |
May 28, 2013 | 24.27 | 24.27 | 24.00 | 24.04 | 352,210 | +0.04(+0.18%) |
May 24, 2013 | 24.06 | 24.06 | 23.94 | 24.00 | 288,049 | -0.20(-0.82%) |
May 23, 2013 | 24.03 | 24.25 | 23.90 | 24.20 | 445,319 | -0.03(-0.12%) |
May 22, 2013 | 24.46 | 24.69 | 24.14 | 24.23 | 511,567 | -0.20(-0.84%) |
May 21, 2013 | 24.53 | 24.59 | 24.38 | 24.43 | 655,875 | -0.04(-0.17%) |
May 20, 2013 | 24.33 | 24.49 | 24.28 | 24.47 | 596,898 | +0.16(+0.64%) |
May 17, 2013 | 24.26 | 24.33 | 24.22 | 24.32 | 359,861 | +0.09(+0.38%) |
May 16, 2013 | 24.25 | 24.40 | 24.17 | 24.23 | 553,870 | -0.14(-0.58%) |
May 15, 2013 | 24.40 | 24.43 | 24.30 | 24.37 | 903,318 | -0.06(-0.26%) |
May 13, 2013 | 24.56 | 24.56 | 24.39 | 24.43 | 475,332 | -0.21(-0.86%) |
May 10, 2013 | 24.61 | 24.67 | 24.47 | 24.64 | 816,282 | -0.10(-0.40%) |
May 09, 2013 | 24.89 | 24.93 | 24.68 | 24.74 | 359,441 | -0.16(-0.65%) |
May 08, 2013 | 24.59 | 24.90 | 24.59 | 24.90 | 471,669 | +0.38(+1.55%) |
May 07, 2013 | 24.51 | 24.56 | 24.37 | 24.52 | 344,343 | +0.06(+0.26%) |
May 06, 2013 | 24.39 | 24.47 | 24.37 | 24.46 | 617,211 | +0.06(+0.23%) |
May 03, 2013 | 24.37 | 24.46 | 24.06 | 24.40 | 415,337 | +0.35(+1.44%) |
May 02, 2013 | 23.92 | 24.08 | 23.88 | 24.06 | 525,261 | +0.12(+0.50%) |
May 01, 2013 | 24.12 | 24.12 | 23.90 | 23.94 | 681,283 | -0.32(-1.34%) |
Apr 30, 2013 | 24.17 | 24.27 | 24.00 | 24.26 | 639,374 | +0.09(+0.38%) |
Apr 29, 2013 | 24.06 | 24.19 | 23.98 | 24.17 | 756,236 | +0.31(+1.30%) |
Apr 26, 2013 | 24.04 | 24.04 | 23.82 | 23.86 | 970,968 | -0.16(-0.67%) |
Apr 25, 2013 | 23.94 | 24.17 | 23.94 | 24.02 | 1,299,712 | +0.23(+0.95%) |
Apr 24, 2013 | 23.54 | 23.82 | 23.54 | 23.80 | 967,641 | +0.40(+1.72%) |
Apr 23, 2013 | 23.31 | 23.40 | 23.22 | 23.40 | 668,971 | +0.09(+0.39%) |
Apr 22, 2013 | 23.24 | 23.33 | 23.06 | 23.30 | 729,001 | +0.09(+0.40%) |
Apr 19, 2013 | 23.31 | 23.33 | 23.08 | 23.21 | 507,474 | +0.17(+0.73%) |
Apr 18, 2013 | 23.04 | 23.13 | 22.88 | 23.04 | 910,059 | +0.05(+0.21%) |
Apr 17, 2013 | 23.30 | 23.30 | 22.92 | 22.99 | 564,653 | -0.57(-2.42%) |
Apr 16, 2013 | 23.51 | 23.57 | 23.41 | 23.57 | 1,383,756 | +0.34(+1.46%) |
Apr 15, 2013 | 23.78 | 23.82 | 23.23 | 23.23 | 1,654,342 | -1.03(-4.24%) |
Apr 12, 2013 | 24.47 | 24.47 | 24.15 | 24.26 | 591,767 | -0.35(-1.43%) |
Apr 11, 2013 | 24.64 | 24.70 | 24.53 | 24.61 | 792,310 | -0.01(-0.03%) |
Apr 10, 2013 | 24.69 | 24.69 | 24.59 | 24.62 | 302,939 | +0.01(+0.06%) |
Apr 09, 2013 | 24.40 | 24.67 | 24.36 | 24.60 | 376,001 | +0.33(+1.36%) |
Apr 08, 2013 | 24.16 | 24.27 | 24.16 | 24.27 | 243,286 | +0.04(+0.15%) |
Apr 05, 2013 | 24.12 | 24.24 | 24.01 | 24.24 | 902,654 | -0.04(-0.17%) |
Apr 04, 2013 | 24.25 | 24.31 | 24.15 | 24.28 | 722,328 | +0.08(+0.35%) |
Apr 03, 2013 | 24.55 | 24.55 | 24.13 | 24.19 | 614,747 | -0.29(-1.18%) |
Apr 02, 2013 | 24.62 | 24.64 | 24.47 | 24.48 | 710,885 | -0.17(-0.69%) |
Apr 01, 2013 | 24.70 | 24.76 | 24.61 | 24.65 | 863,014 | -0.08(-0.34%) |
Mar 28, 2013 | 24.69 | 24.78 | 24.66 | 24.74 | 563,286 | +0.01(+0.03%) |
Mar 27, 2013 | 24.53 | 24.74 | 24.45 | 24.73 | 446,499 | -0.01(-0.03%) |
Mar 26, 2013 | 24.70 | 24.74 | 24.61 | 24.74 | 1,528,335 | +0.18(+0.75%) |
Mar 25, 2013 | 24.77 | 24.78 | 24.47 | 24.55 | 1,061,706 | -0.18(-0.74%) |
Mar 22, 2013 | 24.71 | 24.78 | 24.71 | 24.74 | 857,433 | +0.07(+0.29%) |
Mar 21, 2013 | 24.71 | 24.78 | 24.66 | 24.67 | 661,608 | -0.13(-0.54%) |
Mar 20, 2013 | 24.90 | 24.90 | 24.76 | 24.80 | 910,446 | +0.04(+0.14%) |
Mar 19, 2013 | 24.90 | 24.93 | 24.61 | 24.76 | 1,096,986 | -0.18(-0.71%) |
Mar 18, 2013 | 24.99 | 25.07 | 24.92 | 24.94 | 780,740 | -0.25(-0.98%) |
Mar 15, 2013 | 25.16 | 25.22 | 25.11 | 25.19 | 1,050,175 | +0.00(+0.00%) |
Mar 14, 2013 | 25.07 | 25.19 | 25.00 | 25.19 | 6,719,734 | +0.18(+0.73%) |
Mar 13, 2013 | 25.08 | 25.08 | 25.00 | 25.00 | 1,004,762 | -0.13(-0.50%) |
Mar 12, 2013 | 25.14 | 25.26 | 25.08 | 25.13 | 813,655 | +0.01(+0.03%) |
Mar 11, 2013 | 24.94 | 25.13 | 24.93 | 25.12 | 1,521,078 | +0.11(+0.45%) |
Mar 08, 2013 | 24.90 | 25.04 | 24.90 | 25.01 | 1,364,497 | +0.04(+0.17%) |
Mar 07, 2013 | 25.00 | 25.00 | 24.95 | 24.97 | 302,187 | +0.06(+0.25%) |
Mar 06, 2013 | 24.78 | 24.93 | 24.78 | 24.90 | 337,547 | +0.14(+0.57%) |
Mar 05, 2013 | 24.79 | 24.89 | 24.76 | 24.76 | 289,678 | +0.16(+0.63%) |
Mar 04, 2013 | 24.58 | 24.61 | 24.42 | 24.61 | 289,336 | -0.12(-0.48%) |