Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.13 | 24.42 | 24.07 | 24.07 | 3,283,799 | -0.13(-0.56%) |
May 30, 2013 | 23.93 | 24.45 | 23.93 | 24.21 | 4,413,224 | +0.35(+1.48%) |
May 29, 2013 | 24.16 | 24.19 | 23.63 | 23.86 | 2,685,357 | -0.46(-1.89%) |
May 28, 2013 | 24.52 | 24.70 | 24.14 | 24.32 | 2,407,290 | -0.11(-0.43%) |
May 24, 2013 | 24.58 | 24.68 | 24.36 | 24.42 | 1,212,951 | -0.27(-1.09%) |
May 23, 2013 | 24.85 | 24.88 | 24.41 | 24.69 | 2,821,293 | -0.34(-1.36%) |
May 22, 2013 | 25.52 | 25.80 | 24.93 | 25.03 | 1,811,549 | -0.54(-2.10%) |
May 21, 2013 | 25.57 | 25.74 | 25.38 | 25.57 | 1,873,585 | -0.03(-0.11%) |
May 20, 2013 | 25.66 | 25.69 | 25.54 | 25.60 | 1,270,063 | -0.06(-0.25%) |
May 17, 2013 | 25.43 | 25.72 | 25.41 | 25.66 | 2,190,510 | +0.25(+1.00%) |
May 16, 2013 | 25.52 | 25.57 | 25.40 | 25.40 | 1,648,072 | -0.21(-0.80%) |
May 15, 2013 | 25.36 | 25.85 | 25.28 | 25.61 | 2,217,691 | +0.40(+1.60%) |
May 13, 2013 | 25.11 | 25.31 | 24.97 | 25.21 | 2,483,747 | +0.08(+0.34%) |
May 10, 2013 | 25.03 | 25.12 | 24.77 | 25.12 | 1,363,102 | +0.07(+0.28%) |
May 09, 2013 | 25.30 | 25.39 | 24.97 | 25.05 | 2,850,521 | -0.25(-0.98%) |
May 08, 2013 | 25.49 | 25.61 | 25.26 | 25.30 | 2,456,301 | -0.23(-0.91%) |
May 07, 2013 | 25.55 | 25.66 | 25.36 | 25.53 | 3,524,070 | +0.04(+0.14%) |
May 06, 2013 | 25.81 | 25.85 | 25.43 | 25.50 | 1,655,746 | -0.35(-1.37%) |
May 03, 2013 | 25.60 | 25.98 | 25.44 | 25.85 | 2,640,753 | +0.41(+1.61%) |
May 02, 2013 | 25.23 | 25.52 | 25.09 | 25.44 | 2,953,080 | +0.04(+0.17%) |
May 01, 2013 | 25.63 | 25.64 | 25.26 | 25.40 | 1,811,901 | -0.24(-0.94%) |
Apr 30, 2013 | 25.57 | 25.64 | 25.47 | 25.64 | 2,000,076 | +0.07(+0.28%) |
Apr 29, 2013 | 25.54 | 25.72 | 25.48 | 25.57 | 1,084,177 | +0.11(+0.42%) |
Apr 26, 2013 | 25.53 | 25.58 | 25.45 | 25.46 | 1,320,449 | -0.07(-0.28%) |
Apr 25, 2013 | 25.64 | 25.71 | 25.43 | 25.53 | 1,484,081 | -0.02(-0.08%) |
Apr 24, 2013 | 25.43 | 25.69 | 25.30 | 25.55 | 1,800,486 | +0.16(+0.61%) |
Apr 23, 2013 | 25.27 | 25.40 | 25.11 | 25.40 | 2,387,009 | +0.19(+0.76%) |
Apr 22, 2013 | 25.31 | 25.31 | 25.02 | 25.21 | 2,027,999 | -0.13(-0.50%) |
Apr 19, 2013 | 24.89 | 25.36 | 24.83 | 25.33 | 2,714,317 | +0.54(+2.20%) |
Apr 18, 2013 | 24.66 | 24.82 | 24.53 | 24.79 | 2,011,301 | +0.22(+0.89%) |
Apr 17, 2013 | 24.71 | 24.74 | 24.32 | 24.57 | 1,937,821 | -0.23(-0.94%) |
Apr 16, 2013 | 24.47 | 24.88 | 24.23 | 24.80 | 2,970,882 | +0.36(+1.48%) |
Apr 15, 2013 | 24.95 | 25.02 | 24.44 | 24.44 | 2,565,276 | -0.66(-2.62%) |
Apr 12, 2013 | 24.97 | 25.10 | 24.97 | 25.10 | 1,247,109 | +0.11(+0.42%) |
Apr 11, 2013 | 24.90 | 25.00 | 24.84 | 24.99 | 1,813,726 | +0.13(+0.54%) |
Apr 10, 2013 | 24.75 | 24.89 | 24.72 | 24.86 | 1,561,604 | +0.16(+0.63%) |
Apr 09, 2013 | 24.77 | 24.85 | 24.64 | 24.70 | 1,528,286 | -0.11(-0.43%) |
Apr 08, 2013 | 24.62 | 24.81 | 24.48 | 24.81 | 2,298,550 | +0.21(+0.83%) |
Apr 05, 2013 | 24.41 | 24.63 | 24.29 | 24.61 | 3,508,184 | -0.03(-0.11%) |
Apr 04, 2013 | 24.60 | 24.75 | 24.55 | 24.63 | 2,056,298 | +0.01(+0.06%) |
Apr 03, 2013 | 24.85 | 25.01 | 24.53 | 24.62 | 2,857,522 | -0.25(-1.00%) |
Apr 02, 2013 | 24.72 | 24.88 | 24.72 | 24.87 | 1,556,716 | +0.16(+0.66%) |
Apr 01, 2013 | 24.71 | 24.82 | 24.65 | 24.70 | 1,446,957 | -0.06(-0.26%) |
Mar 28, 2013 | 24.52 | 24.84 | 24.51 | 24.77 | 3,125,551 | +0.29(+1.18%) |
Mar 27, 2013 | 24.38 | 24.61 | 24.31 | 24.48 | 1,972,704 | +0.01(+0.03%) |
Mar 26, 2013 | 24.30 | 24.51 | 24.29 | 24.47 | 2,390,747 | +0.25(+1.05%) |
Mar 25, 2013 | 24.33 | 24.46 | 24.15 | 24.22 | 1,733,605 | -0.02(-0.09%) |
Mar 22, 2013 | 24.28 | 24.32 | 24.17 | 24.24 | 1,780,534 | +0.04(+0.18%) |
Mar 21, 2013 | 24.32 | 24.36 | 24.13 | 24.20 | 3,007,591 | -0.22(-0.90%) |
Mar 20, 2013 | 24.34 | 24.51 | 24.29 | 24.41 | 2,181,696 | +0.16(+0.64%) |
Mar 19, 2013 | 24.27 | 24.33 | 24.09 | 24.26 | 2,637,413 | +0.11(+0.44%) |
Mar 18, 2013 | 24.09 | 24.33 | 24.08 | 24.15 | 1,840,589 | -0.17(-0.70%) |
Mar 15, 2013 | 24.11 | 24.32 | 24.01 | 24.32 | 4,010,247 | +0.12(+0.50%) |
Mar 14, 2013 | 24.41 | 24.53 | 24.12 | 24.20 | 5,359,972 | +0.16(+0.65%) |
Mar 13, 2013 | 23.92 | 24.05 | 23.84 | 24.05 | 2,037,849 | +0.13(+0.53%) |
Mar 12, 2013 | 23.98 | 24.00 | 23.83 | 23.92 | 2,787,263 | -0.08(-0.32%) |
Mar 11, 2013 | 23.69 | 24.05 | 23.66 | 24.00 | 3,292,475 | +0.31(+1.31%) |
Mar 08, 2013 | 23.84 | 23.87 | 23.60 | 23.69 | 3,229,721 | -0.11(-0.47%) |
Mar 07, 2013 | 23.81 | 23.93 | 23.78 | 23.80 | 3,268,831 | -0.01(-0.03%) |
Mar 06, 2013 | 23.97 | 24.06 | 23.72 | 23.80 | 2,976,559 | -0.16(-0.67%) |
Mar 05, 2013 | 23.94 | 24.05 | 23.86 | 23.97 | 2,888,777 | +0.14(+0.59%) |
Mar 04, 2013 | 23.57 | 23.89 | 23.57 | 23.83 | 3,070,988 | +0.14(+0.59%) |