Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.32 | 25.82 | 25.20 | 25.21 | 6,716,502 | -0.25(-0.98%) |
May 30, 2013 | 25.30 | 25.66 | 25.25 | 25.46 | 4,258,899 | +0.27(+1.07%) |
May 29, 2013 | 25.05 | 25.54 | 24.85 | 25.19 | 8,679,811 | -0.11(-0.43%) |
May 28, 2013 | 25.82 | 25.99 | 25.20 | 25.30 | 10,422,492 | -0.20(-0.78%) |
May 24, 2013 | 25.22 | 25.55 | 25.11 | 25.50 | 4,221,804 | +0.15(+0.59%) |
May 23, 2013 | 25.36 | 25.41 | 25.13 | 25.35 | 7,205,095 | -0.41(-1.59%) |
May 22, 2013 | 26.16 | 26.31 | 25.67 | 25.76 | 5,790,421 | -0.38(-1.45%) |
May 21, 2013 | 26.22 | 26.36 | 26.10 | 26.14 | 4,090,633 | +0.02(+0.08%) |
May 20, 2013 | 25.88 | 26.20 | 25.88 | 26.12 | 4,314,818 | +0.20(+0.77%) |
May 17, 2013 | 25.77 | 26.00 | 25.66 | 25.92 | 5,560,697 | +0.22(+0.86%) |
May 16, 2013 | 25.85 | 25.94 | 25.58 | 25.70 | 5,021,209 | -0.20(-0.77%) |
May 15, 2013 | 25.64 | 26.00 | 25.57 | 25.90 | 5,145,592 | +0.59(+2.33%) |
May 13, 2013 | 25.33 | 25.43 | 25.07 | 25.31 | 4,836,453 | -0.12(-0.47%) |
May 10, 2013 | 25.47 | 25.54 | 25.22 | 25.43 | 6,223,894 | +0.00(+0.00%) |
May 09, 2013 | 25.62 | 25.74 | 25.36 | 25.43 | 7,946,076 | -0.20(-0.78%) |
May 08, 2013 | 25.28 | 25.65 | 25.11 | 25.63 | 6,132,929 | +0.30(+1.18%) |
May 07, 2013 | 25.27 | 25.33 | 25.10 | 25.33 | 4,930,330 | +0.10(+0.40%) |
May 06, 2013 | 24.82 | 25.26 | 24.81 | 25.23 | 6,723,521 | +0.42(+1.69%) |
May 03, 2013 | 24.59 | 24.90 | 24.31 | 24.81 | 5,641,370 | +0.50(+2.06%) |
May 02, 2013 | 24.12 | 24.54 | 24.11 | 24.31 | 3,948,253 | +0.24(+1.00%) |
May 01, 2013 | 24.55 | 24.59 | 24.03 | 24.07 | 6,127,365 | -0.52(-2.11%) |
Apr 30, 2013 | 24.57 | 24.61 | 24.35 | 24.59 | 5,072,897 | -0.02(-0.08%) |
Apr 29, 2013 | 24.49 | 24.69 | 24.29 | 24.61 | 4,925,628 | +0.24(+0.98%) |
Apr 26, 2013 | 24.39 | 24.41 | 24.23 | 24.37 | 4,878,974 | +0.07(+0.29%) |
Apr 25, 2013 | 24.13 | 24.42 | 24.01 | 24.30 | 6,614,820 | +0.31(+1.29%) |
Apr 24, 2013 | 23.85 | 24.02 | 23.61 | 23.99 | 5,594,864 | +0.19(+0.80%) |
Apr 23, 2013 | 23.97 | 24.03 | 23.66 | 23.80 | 6,026,547 | +0.00(+0.00%) |
Apr 22, 2013 | 23.80 | 23.91 | 23.50 | 23.80 | 5,466,216 | +0.10(+0.42%) |
Apr 19, 2013 | 23.83 | 23.85 | 23.51 | 23.70 | 7,674,968 | -0.06(-0.25%) |
Apr 18, 2013 | 23.63 | 23.96 | 23.55 | 23.76 | 10,623,242 | +0.25(+1.06%) |
Apr 17, 2013 | 23.88 | 24.06 | 23.30 | 23.51 | 12,484,785 | -0.63(-2.61%) |
Apr 16, 2013 | 23.73 | 24.42 | 23.65 | 24.14 | 12,122,201 | +0.67(+2.85%) |
Apr 15, 2013 | 24.36 | 24.39 | 23.45 | 23.47 | 8,411,328 | -1.04(-4.24%) |
Apr 12, 2013 | 24.32 | 24.64 | 24.26 | 24.51 | 7,435,932 | +0.23(+0.95%) |
Apr 11, 2013 | 24.32 | 24.40 | 24.17 | 24.28 | 5,827,203 | +0.04(+0.17%) |
Apr 10, 2013 | 23.97 | 24.27 | 23.92 | 24.24 | 4,513,152 | +0.34(+1.42%) |
Apr 09, 2013 | 23.93 | 24.09 | 23.59 | 23.90 | 7,586,653 | -0.05(-0.21%) |
Apr 08, 2013 | 23.74 | 24.00 | 23.67 | 23.95 | 5,870,749 | +0.11(+0.46%) |
Apr 05, 2013 | 23.42 | 23.91 | 23.26 | 23.84 | 6,548,246 | +0.07(+0.29%) |
Apr 04, 2013 | 23.95 | 23.97 | 23.55 | 23.77 | 7,002,842 | -0.18(-0.75%) |
Apr 03, 2013 | 24.10 | 24.29 | 23.82 | 23.95 | 8,408,059 | -0.24(-0.99%) |
Apr 02, 2013 | 24.30 | 24.53 | 24.13 | 24.19 | 7,407,933 | -0.01(-0.04%) |
Apr 01, 2013 | 24.64 | 24.69 | 24.09 | 24.20 | 5,692,162 | -0.43(-1.75%) |
Mar 28, 2013 | 24.44 | 24.67 | 24.32 | 24.63 | 6,118,613 | +0.28(+1.15%) |
Mar 27, 2013 | 24.06 | 24.41 | 23.90 | 24.35 | 7,740,051 | +0.21(+0.87%) |
Mar 26, 2013 | 23.93 | 24.19 | 23.93 | 24.14 | 5,902,297 | +0.25(+1.05%) |
Mar 25, 2013 | 24.15 | 24.27 | 23.84 | 23.89 | 5,021,459 | -0.14(-0.58%) |
Mar 22, 2013 | 24.05 | 24.14 | 23.94 | 24.03 | 4,112,050 | +0.11(+0.46%) |
Mar 21, 2013 | 24.21 | 24.21 | 23.79 | 23.92 | 7,794,068 | -0.38(-1.56%) |
Mar 20, 2013 | 24.08 | 24.33 | 23.90 | 24.30 | 8,670,274 | +0.35(+1.46%) |
Mar 19, 2013 | 24.00 | 24.09 | 23.63 | 23.95 | 7,157,714 | +0.01(+0.04%) |
Mar 18, 2013 | 23.78 | 24.30 | 23.75 | 23.94 | 7,161,321 | -0.08(-0.33%) |
Mar 15, 2013 | 23.78 | 24.27 | 23.75 | 24.02 | 11,988,106 | +0.16(+0.67%) |
Mar 14, 2013 | 23.63 | 23.89 | 23.56 | 23.86 | 8,198,730 | +0.28(+1.19%) |
Mar 13, 2013 | 23.38 | 23.59 | 23.22 | 23.58 | 7,194,650 | +0.20(+0.86%) |
Mar 12, 2013 | 23.31 | 23.48 | 23.17 | 23.38 | 8,865,511 | +0.04(+0.17%) |
Mar 11, 2013 | 23.02 | 23.48 | 23.02 | 23.34 | 8,547,755 | +0.35(+1.52%) |
Mar 08, 2013 | 22.89 | 23.15 | 22.74 | 22.99 | 12,026,976 | +0.28(+1.23%) |
Mar 07, 2013 | 23.20 | 23.32 | 22.62 | 22.71 | 13,216,524 | -0.49(-2.11%) |
Mar 06, 2013 | 23.71 | 23.80 | 23.11 | 23.20 | 9,810,784 | -0.38(-1.61%) |
Mar 05, 2013 | 23.27 | 23.72 | 23.21 | 23.58 | 8,298,706 | +0.43(+1.86%) |
Mar 04, 2013 | 22.86 | 23.20 | 22.81 | 23.15 | 8,355,664 | +0.18(+0.78%) |