Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.84 | 23.94 | 23.39 | 23.40 | 802,612 | -0.49(-2.04%) |
May 30, 2013 | 23.96 | 24.15 | 23.78 | 23.89 | 850,901 | -0.08(-0.33%) |
May 29, 2013 | 24.30 | 24.40 | 23.96 | 23.97 | 689,403 | -0.47(-1.93%) |
May 28, 2013 | 24.30 | 24.61 | 24.22 | 24.44 | 542,628 | +0.33(+1.36%) |
May 24, 2013 | 23.95 | 24.15 | 23.80 | 24.11 | 231,567 | +0.10(+0.40%) |
May 23, 2013 | 23.78 | 24.10 | 23.47 | 24.02 | 539,563 | +0.12(+0.50%) |
May 22, 2013 | 24.10 | 24.25 | 23.80 | 23.90 | 494,384 | -0.24(-0.99%) |
May 21, 2013 | 23.89 | 24.23 | 23.82 | 24.14 | 468,365 | +0.16(+0.67%) |
May 20, 2013 | 24.03 | 24.14 | 23.84 | 23.98 | 486,889 | -0.10(-0.43%) |
May 17, 2013 | 24.17 | 24.21 | 23.95 | 24.08 | 476,039 | -0.05(-0.20%) |
May 16, 2013 | 24.27 | 24.34 | 24.00 | 24.13 | 383,194 | -0.19(-0.79%) |
May 15, 2013 | 24.30 | 24.37 | 24.05 | 24.32 | 576,722 | +0.27(+1.13%) |
May 13, 2013 | 23.96 | 24.09 | 23.81 | 24.05 | 595,487 | +0.01(+0.03%) |
May 10, 2013 | 23.98 | 24.16 | 23.77 | 24.04 | 715,125 | +0.05(+0.20%) |
May 09, 2013 | 24.22 | 24.53 | 23.95 | 23.99 | 838,284 | -0.33(-1.34%) |
May 08, 2013 | 24.65 | 24.68 | 24.11 | 24.32 | 887,228 | -0.24(-0.97%) |
May 07, 2013 | 24.73 | 25.09 | 24.50 | 24.56 | 834,081 | -0.05(-0.19%) |
May 06, 2013 | 24.67 | 24.95 | 24.49 | 24.61 | 895,830 | -0.07(-0.29%) |
May 03, 2013 | 25.04 | 25.25 | 24.65 | 24.68 | 992,730 | -0.06(-0.26%) |
May 02, 2013 | 24.79 | 25.34 | 24.72 | 24.74 | 1,453,301 | +0.07(+0.29%) |
May 01, 2013 | 24.51 | 24.77 | 24.29 | 24.67 | 1,231,447 | +0.03(+0.13%) |
Apr 30, 2013 | 24.33 | 24.66 | 24.16 | 24.64 | 1,100,681 | +0.29(+1.18%) |
Apr 29, 2013 | 23.53 | 24.41 | 23.47 | 24.35 | 1,614,120 | +0.93(+3.99%) |
Apr 26, 2013 | 23.23 | 23.43 | 23.21 | 23.42 | 528,688 | +0.21(+0.89%) |
Apr 25, 2013 | 23.11 | 23.27 | 23.10 | 23.21 | 410,749 | +0.15(+0.66%) |
Apr 24, 2013 | 23.34 | 23.53 | 23.04 | 23.06 | 399,004 | -0.26(-1.13%) |
Apr 23, 2013 | 23.37 | 23.53 | 23.11 | 23.32 | 478,697 | -0.05(-0.20%) |
Apr 22, 2013 | 23.33 | 23.42 | 22.95 | 23.37 | 360,818 | +0.16(+0.69%) |
Apr 19, 2013 | 23.05 | 23.31 | 22.90 | 23.21 | 409,929 | +0.25(+1.08%) |
Apr 18, 2013 | 22.85 | 23.03 | 22.78 | 22.96 | 662,728 | +0.14(+0.59%) |
Apr 17, 2013 | 22.92 | 23.03 | 22.58 | 22.83 | 848,356 | -0.25(-1.07%) |
Apr 16, 2013 | 23.03 | 23.11 | 22.95 | 23.07 | 519,701 | +0.22(+0.94%) |
Apr 15, 2013 | 23.35 | 23.45 | 22.84 | 22.86 | 1,004,167 | -0.57(-2.45%) |
Apr 12, 2013 | 23.27 | 23.51 | 23.26 | 23.43 | 333,305 | +0.07(+0.31%) |
Apr 11, 2013 | 23.28 | 23.53 | 23.24 | 23.36 | 681,150 | +0.11(+0.48%) |
Apr 10, 2013 | 23.25 | 23.43 | 23.23 | 23.25 | 793,139 | +0.07(+0.31%) |
Apr 09, 2013 | 23.29 | 23.34 | 23.10 | 23.18 | 791,802 | -0.06(-0.27%) |
Apr 08, 2013 | 23.06 | 23.33 | 23.06 | 23.24 | 449,639 | +0.21(+0.90%) |
Apr 05, 2013 | 22.70 | 23.05 | 22.46 | 23.03 | 462,042 | +0.09(+0.38%) |
Apr 04, 2013 | 23.07 | 23.07 | 22.60 | 22.95 | 886,882 | -0.07(-0.31%) |
Apr 03, 2013 | 23.43 | 23.57 | 22.72 | 23.02 | 1,279,483 | -0.35(-1.50%) |
Apr 02, 2013 | 23.51 | 23.72 | 23.34 | 23.37 | 1,108,436 | -0.08(-0.34%) |
Apr 01, 2013 | 23.39 | 23.54 | 23.18 | 23.45 | 1,388,138 | -0.03(-0.14%) |
Mar 28, 2013 | 23.55 | 23.74 | 23.25 | 23.48 | 814,043 | -0.02(-0.10%) |
Mar 27, 2013 | 23.04 | 23.51 | 22.95 | 23.51 | 1,058,860 | +0.28(+1.20%) |
Mar 26, 2013 | 23.04 | 23.26 | 23.01 | 23.23 | 523,332 | +0.26(+1.15%) |
Mar 25, 2013 | 23.23 | 23.35 | 22.88 | 22.96 | 945,472 | -0.22(-0.93%) |
Mar 22, 2013 | 23.05 | 23.27 | 23.05 | 23.18 | 707,299 | +0.15(+0.66%) |
Mar 21, 2013 | 22.72 | 23.09 | 22.62 | 23.03 | 867,277 | +0.20(+0.87%) |
Mar 20, 2013 | 22.37 | 22.88 | 22.37 | 22.83 | 587,534 | +0.59(+2.65%) |
Mar 19, 2013 | 22.24 | 22.33 | 22.10 | 22.24 | 450,849 | +0.03(+0.14%) |
Mar 18, 2013 | 22.09 | 22.36 | 22.07 | 22.21 | 533,673 | -0.14(-0.61%) |
Mar 15, 2013 | 22.29 | 22.48 | 22.26 | 22.34 | 987,430 | +0.00(+0.00%) |
Mar 14, 2013 | 22.21 | 22.45 | 22.13 | 22.34 | 656,486 | +0.25(+1.12%) |
Mar 13, 2013 | 21.74 | 22.13 | 21.73 | 22.09 | 544,224 | +0.38(+1.76%) |
Mar 12, 2013 | 21.73 | 21.93 | 21.62 | 21.71 | 802,504 | -0.03(-0.15%) |
Mar 11, 2013 | 22.01 | 22.12 | 21.69 | 21.74 | 1,491,761 | -0.38(-1.73%) |
Mar 08, 2013 | 21.83 | 22.13 | 21.81 | 22.13 | 882,505 | +0.44(+2.02%) |
Mar 07, 2013 | 22.24 | 22.29 | 21.67 | 21.69 | 1,246,514 | -0.53(-2.37%) |
Mar 06, 2013 | 22.17 | 22.31 | 21.97 | 22.21 | 963,489 | +0.14(+0.61%) |
Mar 05, 2013 | 21.69 | 22.10 | 21.64 | 22.08 | 970,050 | +0.43(+1.99%) |
Mar 04, 2013 | 21.54 | 21.84 | 21.02 | 21.65 | 2,510,419 | -0.22(-0.98%) |