Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.08 | 24.19 | 23.72 | 23.72 | 1,304,192 | -0.43(-1.79%) |
May 30, 2013 | 24.38 | 24.38 | 24.09 | 24.16 | 1,886,780 | -0.26(-1.08%) |
May 29, 2013 | 24.61 | 24.69 | 24.24 | 24.42 | 1,269,038 | -0.35(-1.42%) |
May 28, 2013 | 24.95 | 25.04 | 24.75 | 24.77 | 1,540,159 | +0.11(+0.47%) |
May 24, 2013 | 24.51 | 24.72 | 24.39 | 24.66 | 913,839 | -0.04(-0.16%) |
May 23, 2013 | 25.09 | 25.13 | 24.63 | 24.70 | 957,591 | -0.53(-2.09%) |
May 22, 2013 | 25.66 | 25.84 | 25.14 | 25.22 | 957,382 | -0.40(-1.55%) |
May 21, 2013 | 25.61 | 25.84 | 25.57 | 25.62 | 872,596 | +0.03(+0.11%) |
May 20, 2013 | 25.66 | 25.80 | 25.54 | 25.59 | 641,430 | -0.13(-0.50%) |
May 17, 2013 | 25.74 | 25.79 | 25.45 | 25.72 | 1,076,122 | -0.02(-0.08%) |
May 16, 2013 | 25.84 | 26.05 | 25.70 | 25.74 | 901,949 | -0.10(-0.39%) |
May 15, 2013 | 25.80 | 25.97 | 25.77 | 25.84 | 1,685,368 | +0.16(+0.60%) |
May 13, 2013 | 25.74 | 25.79 | 25.57 | 25.69 | 865,045 | -0.05(-0.18%) |
May 10, 2013 | 25.70 | 25.78 | 25.42 | 25.74 | 1,881,315 | -0.05(-0.18%) |
May 09, 2013 | 26.36 | 26.42 | 25.67 | 25.78 | 1,519,962 | -0.61(-2.33%) |
May 08, 2013 | 26.11 | 26.40 | 26.07 | 26.40 | 1,543,337 | +0.24(+0.93%) |
May 07, 2013 | 26.25 | 26.33 | 26.04 | 26.15 | 2,439,570 | -0.03(-0.10%) |
May 06, 2013 | 26.08 | 26.25 | 26.08 | 26.18 | 1,992,618 | +0.16(+0.62%) |
May 03, 2013 | 26.25 | 26.25 | 25.99 | 26.02 | 1,128,941 | -0.03(-0.10%) |
May 02, 2013 | 25.96 | 26.21 | 25.80 | 26.05 | 1,567,962 | +0.13(+0.49%) |
May 01, 2013 | 25.98 | 26.20 | 25.90 | 25.92 | 1,213,544 | -0.12(-0.47%) |
Apr 30, 2013 | 25.74 | 26.11 | 25.48 | 26.04 | 1,519,946 | +0.26(+0.99%) |
Apr 29, 2013 | 25.31 | 25.86 | 25.31 | 25.78 | 1,394,114 | +0.69(+2.75%) |
Apr 26, 2013 | 25.13 | 25.18 | 24.79 | 25.09 | 947,364 | -0.03(-0.13%) |
Apr 25, 2013 | 25.13 | 25.35 | 25.09 | 25.13 | 1,570,255 | +0.02(+0.08%) |
Apr 24, 2013 | 24.70 | 25.14 | 24.60 | 25.11 | 1,373,326 | +0.43(+1.76%) |
Apr 23, 2013 | 24.64 | 24.86 | 24.45 | 24.67 | 1,127,321 | +0.17(+0.68%) |
Apr 22, 2013 | 24.64 | 24.66 | 24.34 | 24.50 | 1,164,431 | -0.15(-0.60%) |
Apr 19, 2013 | 24.30 | 24.66 | 24.01 | 24.65 | 1,176,013 | +0.42(+1.74%) |
Apr 18, 2013 | 24.31 | 24.39 | 24.12 | 24.23 | 1,710,348 | +0.01(+0.03%) |
Apr 17, 2013 | 24.55 | 24.55 | 23.93 | 24.22 | 1,802,767 | -0.49(-1.98%) |
Apr 16, 2013 | 24.24 | 24.75 | 24.04 | 24.71 | 1,942,889 | +0.63(+2.61%) |
Apr 15, 2013 | 24.89 | 25.14 | 24.08 | 24.08 | 2,144,159 | -1.32(-5.19%) |
Apr 12, 2013 | 25.42 | 25.56 | 25.23 | 25.40 | 1,244,512 | -0.17(-0.65%) |
Apr 11, 2013 | 25.31 | 25.64 | 25.31 | 25.57 | 1,410,751 | +0.23(+0.90%) |
Apr 10, 2013 | 25.01 | 25.50 | 24.99 | 25.34 | 1,361,713 | +0.40(+1.61%) |
Apr 09, 2013 | 24.85 | 25.02 | 24.66 | 24.94 | 1,305,264 | +0.03(+0.13%) |
Apr 08, 2013 | 24.59 | 24.91 | 24.38 | 24.91 | 1,386,696 | +0.38(+1.56%) |
Apr 05, 2013 | 24.24 | 24.52 | 24.01 | 24.52 | 1,300,906 | +0.01(+0.03%) |
Apr 04, 2013 | 24.36 | 24.66 | 24.36 | 24.52 | 1,372,667 | +0.17(+0.71%) |
Apr 03, 2013 | 24.62 | 24.72 | 24.22 | 24.34 | 1,140,196 | -0.27(-1.11%) |
Apr 02, 2013 | 24.40 | 24.68 | 24.40 | 24.62 | 1,268,724 | +0.26(+1.07%) |
Apr 01, 2013 | 24.46 | 24.62 | 24.30 | 24.36 | 1,636,936 | -0.07(-0.27%) |
Mar 28, 2013 | 24.05 | 24.45 | 23.96 | 24.42 | 4,965,802 | +0.41(+1.73%) |
Mar 27, 2013 | 23.75 | 24.04 | 23.56 | 24.01 | 2,533,429 | +0.15(+0.65%) |
Mar 26, 2013 | 23.81 | 23.94 | 23.64 | 23.86 | 2,291,609 | +0.15(+0.65%) |
Mar 25, 2013 | 23.77 | 23.90 | 23.61 | 23.70 | 2,859,176 | -0.06(-0.25%) |
Mar 22, 2013 | 23.90 | 24.21 | 23.72 | 23.76 | 5,066,053 | -0.17(-0.73%) |
Mar 21, 2013 | 24.60 | 24.64 | 23.90 | 23.94 | 3,649,080 | -0.72(-2.91%) |
Mar 20, 2013 | 24.69 | 24.84 | 24.55 | 24.65 | 1,539,312 | +0.08(+0.33%) |
Mar 19, 2013 | 24.63 | 24.81 | 24.40 | 24.57 | 2,194,412 | -0.01(-0.03%) |
Mar 18, 2013 | 24.65 | 24.78 | 24.27 | 24.58 | 2,604,246 | -0.32(-1.29%) |
Mar 15, 2013 | 24.99 | 25.24 | 24.86 | 24.90 | 1,619,308 | -0.08(-0.32%) |
Mar 14, 2013 | 24.66 | 25.03 | 24.52 | 24.98 | 2,062,340 | +0.38(+1.55%) |
Mar 13, 2013 | 24.58 | 24.77 | 24.47 | 24.60 | 2,560,710 | -0.07(-0.30%) |
Mar 12, 2013 | 25.17 | 25.29 | 24.61 | 24.67 | 5,812,514 | -0.53(-2.10%) |
Mar 11, 2013 | 25.79 | 25.88 | 25.01 | 25.20 | 4,340,900 | -0.60(-2.33%) |
Mar 08, 2013 | 25.99 | 26.04 | 25.58 | 25.80 | 1,279,425 | -0.05(-0.18%) |
Mar 07, 2013 | 25.84 | 25.90 | 25.77 | 25.85 | 581,687 | +0.05(+0.18%) |
Mar 06, 2013 | 26.04 | 26.05 | 25.74 | 25.80 | 800,157 | -0.10(-0.39%) |
Mar 05, 2013 | 25.87 | 26.21 | 25.86 | 25.90 | 1,026,855 | +0.11(+0.44%) |
Mar 04, 2013 | 25.70 | 25.86 | 25.56 | 25.79 | 976,361 | +0.07(+0.26%) |