Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.78 | 25.82 | 25.32 | 25.33 | 314,459 | -1.12(-4.22%) |
May 30, 2013 | 26.12 | 26.49 | 26.05 | 26.44 | 130,258 | +0.42(+1.61%) |
May 29, 2013 | 25.91 | 26.07 | 25.78 | 26.02 | 281,338 | -0.21(-0.80%) |
May 28, 2013 | 26.20 | 26.40 | 26.13 | 26.23 | 276,361 | +0.03(+0.11%) |
May 24, 2013 | 26.25 | 26.29 | 25.96 | 26.20 | 122,582 | -0.19(-0.71%) |
May 23, 2013 | 26.24 | 26.51 | 25.96 | 26.39 | 260,512 | -0.31(-1.15%) |
May 22, 2013 | 26.96 | 27.30 | 26.62 | 26.70 | 638,577 | -0.69(-2.52%) |
May 21, 2013 | 26.99 | 27.40 | 26.96 | 27.39 | 284,168 | +0.33(+1.22%) |
May 20, 2013 | 26.75 | 27.09 | 26.70 | 27.06 | 168,908 | -0.26(-0.96%) |
May 17, 2013 | 27.12 | 27.35 | 27.06 | 27.32 | 74,120 | +0.29(+1.08%) |
May 16, 2013 | 27.04 | 27.21 | 26.97 | 27.03 | 115,677 | -0.13(-0.47%) |
May 15, 2013 | 27.03 | 27.18 | 26.98 | 27.15 | 145,659 | +0.36(+1.34%) |
May 13, 2013 | 26.93 | 26.96 | 26.68 | 26.79 | 209,241 | -0.31(-1.16%) |
May 10, 2013 | 27.15 | 27.23 | 26.85 | 27.11 | 116,090 | -0.16(-0.60%) |
May 09, 2013 | 27.48 | 27.54 | 27.21 | 27.27 | 197,636 | +0.03(+0.11%) |
May 08, 2013 | 27.24 | 27.36 | 27.14 | 27.24 | 273,029 | +0.58(+2.16%) |
May 07, 2013 | 26.46 | 26.73 | 26.42 | 26.67 | 1,896,062 | -0.64(-2.33%) |
May 06, 2013 | 27.09 | 27.34 | 27.09 | 27.30 | 183,579 | +0.18(+0.66%) |
May 03, 2013 | 27.22 | 27.15 | 27.00 | 27.12 | 1,798,593 | +0.98(+3.75%) |
May 02, 2013 | 25.69 | 26.19 | 25.63 | 26.14 | 136,259 | +0.40(+1.57%) |
May 01, 2013 | 25.78 | 25.97 | 25.68 | 25.74 | 160,122 | -0.13(-0.52%) |
Apr 30, 2013 | 25.91 | 25.95 | 25.75 | 25.87 | 405,542 | -0.03(-0.12%) |
Apr 29, 2013 | 25.99 | 25.99 | 25.58 | 25.90 | 250,446 | -0.07(-0.29%) |
Apr 26, 2013 | 25.75 | 26.08 | 25.21 | 25.98 | 241,123 | +0.76(+3.03%) |
Apr 25, 2013 | 25.40 | 25.45 | 25.19 | 25.21 | 147,035 | +0.06(+0.24%) |
Apr 24, 2013 | 25.09 | 25.25 | 24.99 | 25.15 | 166,835 | +0.07(+0.30%) |
Apr 23, 2013 | 24.97 | 25.27 | 24.92 | 25.08 | 272,272 | +1.36(+5.72%) |
Apr 22, 2013 | 24.03 | 24.04 | 23.57 | 23.72 | 487,438 | +0.02(+0.09%) |
Apr 19, 2013 | 23.78 | 23.80 | 23.57 | 23.70 | 199,427 | +0.04(+0.19%) |
Apr 18, 2013 | 23.78 | 23.90 | 23.60 | 23.66 | 202,352 | +0.18(+0.77%) |
Apr 17, 2013 | 23.60 | 23.61 | 23.27 | 23.48 | 227,601 | -1.00(-4.10%) |
Apr 16, 2013 | 24.18 | 24.49 | 24.13 | 24.48 | 215,864 | +0.41(+1.71%) |
Apr 15, 2013 | 24.42 | 24.52 | 24.06 | 24.07 | 236,137 | -0.62(-2.52%) |
Apr 12, 2013 | 24.48 | 24.69 | 24.37 | 24.69 | 225,356 | -0.14(-0.57%) |
Apr 11, 2013 | 24.95 | 25.11 | 24.82 | 24.83 | 179,405 | +0.22(+0.91%) |
Apr 10, 2013 | 24.42 | 24.71 | 24.41 | 24.61 | 256,812 | +0.84(+3.53%) |
Apr 09, 2013 | 23.69 | 23.89 | 23.57 | 23.77 | 167,226 | -0.03(-0.13%) |
Apr 08, 2013 | 23.63 | 23.81 | 23.53 | 23.80 | 144,184 | -0.19(-0.78%) |
Apr 05, 2013 | 23.45 | 24.01 | 23.38 | 23.98 | 220,057 | -0.23(-0.96%) |
Apr 04, 2013 | 24.11 | 24.24 | 24.00 | 24.22 | 202,367 | -0.17(-0.71%) |
Apr 03, 2013 | 24.61 | 24.64 | 24.33 | 24.39 | 464,542 | -0.24(-0.97%) |
Apr 02, 2013 | 24.10 | 24.63 | 24.05 | 24.63 | 863,059 | +0.53(+2.21%) |
Apr 01, 2013 | 24.25 | 24.34 | 23.93 | 24.10 | 385,141 | -0.14(-0.59%) |
Mar 28, 2013 | 24.18 | 24.53 | 24.13 | 24.24 | 446,580 | +0.24(+0.99%) |
Mar 27, 2013 | 23.96 | 24.06 | 23.85 | 24.00 | 268,599 | -0.62(-2.51%) |
Mar 26, 2013 | 24.45 | 24.63 | 24.36 | 24.62 | 246,412 | +0.50(+2.07%) |
Mar 25, 2013 | 24.69 | 24.69 | 23.96 | 24.12 | 243,280 | -0.63(-2.55%) |
Mar 22, 2013 | 24.19 | 24.77 | 24.18 | 24.75 | 519,915 | +0.63(+2.62%) |
Mar 21, 2013 | 24.28 | 24.30 | 24.05 | 24.12 | 285,039 | -0.57(-2.29%) |
Mar 20, 2013 | 24.90 | 24.91 | 24.54 | 24.69 | 338,795 | -0.07(-0.30%) |
Mar 19, 2013 | 24.76 | 24.81 | 24.55 | 24.76 | 293,127 | +0.19(+0.78%) |
Mar 18, 2013 | 24.88 | 24.98 | 24.51 | 24.57 | 683,307 | -1.09(-4.24%) |
Mar 15, 2013 | 25.93 | 25.96 | 25.57 | 25.66 | 330,679 | -0.08(-0.31%) |
Mar 14, 2013 | 25.48 | 25.76 | 25.48 | 25.74 | 1,469,375 | +0.98(+3.95%) |
Mar 13, 2013 | 23.82 | 24.81 | 23.69 | 24.76 | 1,256,255 | +2.19(+9.70%) |
Mar 12, 2013 | 22.57 | 22.69 | 22.47 | 22.57 | 129,969 | -0.13(-0.58%) |
Mar 11, 2013 | 22.54 | 22.72 | 22.47 | 22.70 | 219,035 | +0.26(+1.18%) |
Mar 08, 2013 | 22.52 | 22.56 | 22.36 | 22.44 | 473,494 | -0.10(-0.42%) |
Mar 07, 2013 | 22.52 | 22.60 | 22.46 | 22.53 | 132,062 | +0.11(+0.49%) |
Mar 06, 2013 | 22.47 | 22.50 | 22.28 | 22.42 | 203,941 | -0.15(-0.65%) |
Mar 05, 2013 | 22.50 | 22.64 | 22.50 | 22.57 | 214,003 | +0.40(+1.82%) |
Mar 04, 2013 | 21.86 | 22.17 | 21.81 | 22.17 | 101,258 | +0.27(+1.24%) |