Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.63 | 24.67 | 24.40 | 24.41 | 2,069,954 | -0.34(-1.38%) |
May 30, 2013 | 24.71 | 24.80 | 24.54 | 24.76 | 1,197,569 | +0.05(+0.20%) |
May 29, 2013 | 24.50 | 24.80 | 24.42 | 24.71 | 1,525,836 | +0.07(+0.30%) |
May 28, 2013 | 24.38 | 24.73 | 24.36 | 24.63 | 3,932,688 | +0.38(+1.55%) |
May 24, 2013 | 24.07 | 24.33 | 24.05 | 24.26 | 721,995 | -0.11(-0.44%) |
May 23, 2013 | 24.08 | 24.52 | 23.96 | 24.36 | 1,711,436 | -0.03(-0.13%) |
May 22, 2013 | 24.60 | 24.82 | 24.33 | 24.40 | 2,227,973 | -0.20(-0.80%) |
May 21, 2013 | 24.62 | 24.83 | 24.46 | 24.59 | 1,376,047 | -0.15(-0.59%) |
May 20, 2013 | 24.57 | 24.82 | 24.53 | 24.74 | 920,203 | +0.19(+0.76%) |
May 17, 2013 | 24.05 | 24.72 | 23.99 | 24.55 | 1,387,717 | +0.24(+0.97%) |
May 16, 2013 | 24.06 | 24.62 | 24.06 | 24.32 | 1,327,620 | +0.17(+0.71%) |
May 15, 2013 | 24.12 | 24.31 | 24.06 | 24.14 | 1,452,052 | -0.04(-0.17%) |
May 13, 2013 | 24.50 | 24.61 | 24.08 | 24.18 | 934,399 | -0.24(-0.97%) |
May 10, 2013 | 24.28 | 24.49 | 24.06 | 24.42 | 1,135,298 | -0.08(-0.33%) |
May 09, 2013 | 24.94 | 24.96 | 24.44 | 24.50 | 1,088,753 | -0.48(-1.93%) |
May 08, 2013 | 24.85 | 25.16 | 24.80 | 24.98 | 1,029,388 | +0.20(+0.82%) |
May 07, 2013 | 24.48 | 24.89 | 24.48 | 24.78 | 1,083,600 | +0.35(+1.44%) |
May 06, 2013 | 24.10 | 24.53 | 23.94 | 24.43 | 1,399,041 | +0.34(+1.42%) |
May 03, 2013 | 24.25 | 24.18 | 24.01 | 24.09 | 1,458,420 | -0.02(-0.07%) |
May 02, 2013 | 23.90 | 24.25 | 23.70 | 24.10 | 1,101,670 | +0.24(+0.99%) |
May 01, 2013 | 24.21 | 24.25 | 23.70 | 23.87 | 992,294 | -0.55(-2.27%) |
Apr 30, 2013 | 24.27 | 24.48 | 23.91 | 24.42 | 1,436,743 | +0.23(+0.94%) |
Apr 29, 2013 | 24.10 | 24.35 | 23.90 | 24.19 | 913,924 | +0.34(+1.44%) |
Apr 26, 2013 | 23.74 | 23.88 | 23.68 | 23.85 | 1,679,208 | +0.16(+0.69%) |
Apr 25, 2013 | 23.56 | 24.09 | 23.53 | 23.69 | 3,007,080 | +0.36(+1.54%) |
Apr 24, 2013 | 23.24 | 23.40 | 22.64 | 23.33 | 1,795,665 | +0.46(+2.03%) |
Apr 23, 2013 | 23.01 | 23.10 | 22.57 | 22.86 | 1,368,461 | -0.16(-0.71%) |
Apr 22, 2013 | 22.95 | 23.09 | 22.64 | 23.03 | 1,131,585 | +0.21(+0.93%) |
Apr 19, 2013 | 22.85 | 22.96 | 22.67 | 22.81 | 1,370,723 | -0.07(-0.32%) |
Apr 18, 2013 | 23.03 | 23.41 | 22.64 | 22.89 | 1,596,956 | +0.09(+0.39%) |
Apr 17, 2013 | 23.18 | 23.28 | 22.49 | 22.80 | 3,128,594 | -0.73(-3.12%) |
Apr 16, 2013 | 23.32 | 23.62 | 23.03 | 23.53 | 1,624,841 | +0.43(+1.87%) |
Apr 15, 2013 | 23.99 | 24.04 | 23.08 | 23.10 | 2,296,413 | -1.39(-5.66%) |
Apr 12, 2013 | 24.72 | 24.79 | 24.23 | 24.49 | 916,983 | -0.50(-1.99%) |
Apr 11, 2013 | 25.31 | 25.45 | 24.85 | 24.98 | 1,388,706 | -0.40(-1.57%) |
Apr 10, 2013 | 24.89 | 25.38 | 24.76 | 25.38 | 1,747,167 | +0.68(+2.74%) |
Apr 09, 2013 | 24.10 | 24.81 | 23.89 | 24.71 | 1,302,522 | +0.66(+2.75%) |
Apr 08, 2013 | 24.27 | 24.44 | 23.90 | 24.05 | 1,192,878 | -0.29(-1.17%) |
Apr 05, 2013 | 23.80 | 24.47 | 23.34 | 24.33 | 1,790,977 | +0.16(+0.67%) |
Apr 04, 2013 | 24.77 | 24.79 | 23.96 | 24.17 | 1,611,293 | -0.66(-2.66%) |
Apr 03, 2013 | 25.66 | 25.73 | 24.77 | 24.83 | 910,388 | -0.82(-3.18%) |
Apr 02, 2013 | 25.52 | 25.76 | 25.51 | 25.65 | 979,617 | +0.18(+0.70%) |
Apr 01, 2013 | 25.30 | 25.61 | 25.29 | 25.47 | 699,868 | +0.19(+0.74%) |
Mar 28, 2013 | 25.26 | 25.66 | 25.19 | 25.28 | 1,018,425 | -0.05(-0.19%) |
Mar 27, 2013 | 25.18 | 25.45 | 24.94 | 25.33 | 641,657 | +0.01(+0.03%) |
Mar 26, 2013 | 25.29 | 25.40 | 24.94 | 25.32 | 1,340,365 | +0.22(+0.88%) |
Mar 25, 2013 | 25.67 | 25.78 | 24.96 | 25.10 | 1,086,316 | -0.35(-1.38%) |
Mar 22, 2013 | 25.72 | 25.78 | 25.41 | 25.45 | 1,054,593 | -0.19(-0.73%) |
Mar 21, 2013 | 25.94 | 26.12 | 25.64 | 25.64 | 753,190 | -0.33(-1.26%) |
Mar 20, 2013 | 26.00 | 26.12 | 25.73 | 25.96 | 868,565 | +0.30(+1.18%) |
Mar 19, 2013 | 26.09 | 26.23 | 25.51 | 25.66 | 1,012,835 | -0.46(-1.78%) |
Mar 18, 2013 | 26.04 | 26.23 | 25.96 | 26.13 | 859,105 | -0.20(-0.77%) |
Mar 15, 2013 | 26.08 | 26.49 | 26.05 | 26.33 | 2,015,955 | +0.27(+1.03%) |
Mar 14, 2013 | 25.82 | 26.12 | 25.77 | 26.06 | 841,162 | +0.25(+0.98%) |
Mar 13, 2013 | 26.22 | 26.22 | 25.73 | 25.81 | 1,628,193 | -0.49(-1.86%) |
Mar 12, 2013 | 26.11 | 26.35 | 26.04 | 26.30 | 1,077,797 | +0.26(+1.00%) |
Mar 11, 2013 | 25.81 | 26.06 | 25.72 | 26.04 | 805,532 | +0.16(+0.63%) |
Mar 08, 2013 | 25.89 | 25.91 | 25.55 | 25.87 | 1,295,874 | +0.19(+0.73%) |
Mar 07, 2013 | 25.44 | 25.82 | 25.28 | 25.69 | 847,462 | +0.38(+1.48%) |
Mar 06, 2013 | 25.68 | 25.70 | 25.27 | 25.31 | 1,447,937 | -0.18(-0.70%) |
Mar 05, 2013 | 25.47 | 25.77 | 25.44 | 25.49 | 1,039,957 | +0.21(+0.84%) |
Mar 04, 2013 | 25.80 | 25.82 | 25.23 | 25.28 | 1,068,433 | -0.71(-2.73%) |