Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.80 | 25.00 | 24.35 | 24.59 | 1,429,679 | -0.48(-1.91%) |
May 30, 2013 | 24.70 | 25.18 | 24.50 | 25.07 | 1,172,209 | +0.83(+3.42%) |
May 29, 2013 | 23.42 | 24.27 | 23.25 | 24.24 | 1,246,967 | +0.84(+3.59%) |
May 28, 2013 | 23.45 | 24.01 | 23.24 | 23.40 | 1,874,745 | -0.03(-0.13%) |
May 27, 2013 | 23.64 | 23.64 | 23.19 | 23.43 | 319,734 | +0.00(+0.00%) |
May 24, 2013 | 23.73 | 24.16 | 23.33 | 23.43 | 2,182,069 | -0.31(-1.31%) |
May 23, 2013 | 24.10 | 24.14 | 23.68 | 23.74 | 1,101,081 | -0.02(-0.08%) |
May 22, 2013 | 23.49 | 24.03 | 23.14 | 23.76 | 1,858,061 | +0.78(+3.39%) |
May 21, 2013 | 23.14 | 23.44 | 22.77 | 22.98 | 1,355,071 | +0.58(+2.59%) |
May 17, 2013 | 22.40 | 22.40 | 22.40 | 0 | -0.65(-2.82%) | |
May 16, 2013 | 22.34 | 23.44 | 22.09 | 23.05 | 1,730,387 | +0.50(+2.22%) |
May 15, 2013 | 23.50 | 23.58 | 22.50 | 22.55 | 1,278,079 | -1.17(-4.93%) |
May 13, 2013 | 24.27 | 24.27 | 23.54 | 23.72 | 2,107,550 | -0.87(-3.54%) |
May 10, 2013 | 23.88 | 24.71 | 23.78 | 24.59 | 1,381,782 | +0.07(+0.29%) |
May 09, 2013 | 24.46 | 25.24 | 24.15 | 24.52 | 1,244,821 | -0.15(-0.61%) |
May 08, 2013 | 24.04 | 24.82 | 23.93 | 24.67 | 1,244,787 | +0.84(+3.52%) |
May 07, 2013 | 24.05 | 24.09 | 23.45 | 23.83 | 1,259,363 | -0.66(-2.69%) |
May 06, 2013 | 24.84 | 24.84 | 24.28 | 24.49 | 585,309 | -0.29(-1.17%) |
May 03, 2013 | 24.71 | 25.40 | 24.51 | 24.78 | 869,623 | +0.28(+1.14%) |
May 02, 2013 | 24.69 | 24.72 | 24.21 | 24.50 | 1,131,573 | +0.13(+0.53%) |
May 01, 2013 | 24.00 | 24.67 | 23.81 | 24.37 | 1,506,902 | -0.26(-1.06%) |
Apr 30, 2013 | 24.16 | 24.73 | 23.58 | 24.63 | 1,469,824 | +0.31(+1.27%) |
Apr 29, 2013 | 24.36 | 24.59 | 24.06 | 24.32 | 879,013 | +0.32(+1.33%) |
Apr 26, 2013 | 24.97 | 24.91 | 23.63 | 24.00 | 1,500,535 | -0.91(-3.65%) |
Apr 25, 2013 | 25.08 | 25.45 | 24.54 | 24.91 | 2,361,642 | +0.37(+1.51%) |
Apr 24, 2013 | 23.80 | 24.71 | 23.65 | 24.54 | 1,953,353 | +1.31(+5.64%) |
Apr 23, 2013 | 23.16 | 23.38 | 22.76 | 23.23 | 1,317,700 | -0.29(-1.23%) |
Apr 22, 2013 | 23.90 | 23.91 | 23.13 | 23.52 | 1,038,499 | +0.20(+0.86%) |
Apr 19, 2013 | 24.16 | 24.23 | 22.65 | 23.32 | 1,883,780 | -0.43(-1.81%) |
Apr 18, 2013 | 22.60 | 23.89 | 22.37 | 23.75 | 2,185,870 | +1.13(+5.00%) |
Apr 17, 2013 | 24.28 | 24.37 | 22.45 | 22.62 | 2,485,094 | -1.54(-6.37%) |
Apr 16, 2013 | 25.32 | 25.48 | 23.95 | 24.16 | 2,101,665 | -0.32(-1.31%) |
Apr 15, 2013 | 24.61 | 25.15 | 24.00 | 24.48 | 3,018,047 | -2.34(-8.72%) |
Apr 12, 2013 | 27.54 | 27.67 | 26.40 | 26.82 | 1,602,046 | -1.54(-5.43%) |
Apr 11, 2013 | 28.54 | 28.86 | 28.06 | 28.36 | 1,129,677 | -0.35(-1.22%) |
Apr 10, 2013 | 29.88 | 29.95 | 28.64 | 28.71 | 3,119,472 | -1.67(-5.50%) |
Apr 09, 2013 | 29.40 | 30.74 | 29.38 | 30.38 | 1,245,751 | +1.12(+3.83%) |
Apr 08, 2013 | 29.56 | 30.05 | 29.16 | 29.26 | 793,632 | -0.30(-1.01%) |
Apr 05, 2013 | 30.01 | 30.23 | 29.28 | 29.56 | 1,056,162 | +0.15(+0.51%) |
Apr 04, 2013 | 28.46 | 29.60 | 28.35 | 29.41 | 2,471,916 | +0.69(+2.40%) |
Apr 03, 2013 | 29.90 | 30.40 | 28.16 | 28.72 | 3,290,570 | -1.27(-4.23%) |
Apr 02, 2013 | 30.86 | 30.90 | 29.81 | 29.99 | 1,685,098 | -1.33(-4.25%) |
Apr 01, 2013 | 31.58 | 31.77 | 31.13 | 31.32 | 744,477 | -0.48(-1.51%) |
Mar 28, 2013 | 31.80 | 31.80 | 31.80 | 0 | -0.57(-1.76%) | |
Mar 27, 2013 | 31.68 | 32.47 | 31.53 | 32.37 | 815,908 | +0.42(+1.31%) |
Mar 26, 2013 | 31.88 | 31.98 | 31.30 | 31.95 | 1,012,408 | +0.07(+0.22%) |
Mar 25, 2013 | 31.85 | 32.18 | 31.33 | 31.88 | 1,362,087 | -0.05(-0.16%) |
Mar 22, 2013 | 31.86 | 32.71 | 31.57 | 31.93 | 1,304,512 | +0.24(+0.76%) |
Mar 21, 2013 | 31.26 | 31.90 | 30.93 | 31.69 | 1,380,848 | +0.71(+2.29%) |
Mar 20, 2013 | 31.29 | 31.30 | 30.80 | 30.98 | 1,087,785 | -0.31(-0.99%) |
Mar 19, 2013 | 31.12 | 31.47 | 30.95 | 31.29 | 1,237,257 | +0.16(+0.51%) |
Mar 18, 2013 | 31.55 | 31.57 | 31.00 | 31.13 | 911,507 | +0.19(+0.61%) |
Mar 15, 2013 | 31.34 | 31.53 | 30.89 | 30.94 | 1,460,257 | -0.38(-1.21%) |
Mar 14, 2013 | 31.00 | 31.71 | 30.80 | 31.32 | 846,905 | +0.07(+0.22%) |
Mar 13, 2013 | 32.27 | 32.36 | 31.18 | 31.25 | 952,209 | -0.89(-2.77%) |
Mar 12, 2013 | 31.53 | 32.20 | 31.09 | 32.14 | 1,302,628 | +1.12(+3.61%) |
Mar 11, 2013 | 31.78 | 31.88 | 30.89 | 31.02 | 1,093,091 | -0.71(-2.24%) |
Mar 08, 2013 | 31.58 | 32.37 | 31.20 | 31.73 | 2,471,230 | -0.21(-0.66%) |
Mar 07, 2013 | 32.70 | 32.97 | 31.80 | 31.94 | 713,686 | -0.66(-2.02%) |
Mar 06, 2013 | 30.93 | 32.68 | 30.65 | 32.60 | 1,445,683 | +1.51(+4.86%) |
Mar 05, 2013 | 31.68 | 32.15 | 31.00 | 31.09 | 1,341,895 | +0.03(+0.10%) |
Mar 04, 2013 | 32.75 | 32.75 | 30.97 | 31.06 | 1,175,964 | -1.57(-4.81%) |