Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.23 | 25.82 | 25.08 | 25.50 | 4,305,201 | +0.23(+0.91%) |
May 30, 2013 | 25.29 | 25.45 | 25.13 | 25.27 | 5,461,429 | -0.01(-0.03%) |
May 29, 2013 | 25.26 | 25.46 | 25.11 | 25.28 | 5,268,542 | -0.06(-0.23%) |
May 28, 2013 | 25.68 | 26.04 | 25.24 | 25.34 | 8,040,668 | +0.15(+0.59%) |
May 24, 2013 | 25.07 | 25.28 | 24.23 | 25.19 | 14,046,415 | -1.32(-4.99%) |
May 23, 2013 | 26.40 | 26.63 | 26.31 | 26.51 | 4,948,109 | -0.11(-0.42%) |
May 22, 2013 | 27.00 | 27.15 | 26.51 | 26.62 | 3,387,855 | -0.35(-1.29%) |
May 21, 2013 | 27.30 | 27.49 | 26.97 | 26.97 | 3,907,912 | -0.22(-0.79%) |
May 20, 2013 | 27.37 | 27.40 | 27.05 | 27.19 | 2,811,179 | -0.25(-0.89%) |
May 17, 2013 | 27.13 | 27.45 | 26.97 | 27.43 | 2,838,197 | +0.39(+1.43%) |
May 16, 2013 | 27.10 | 27.32 | 26.94 | 27.05 | 1,817,632 | -0.11(-0.41%) |
May 15, 2013 | 27.04 | 27.29 | 26.92 | 27.16 | 1,956,867 | +0.19(+0.69%) |
May 13, 2013 | 26.88 | 26.99 | 26.79 | 26.97 | 1,750,964 | +0.10(+0.36%) |
May 10, 2013 | 26.74 | 26.95 | 26.66 | 26.88 | 1,835,847 | +0.15(+0.56%) |
May 09, 2013 | 26.60 | 26.98 | 26.60 | 26.73 | 2,696,935 | +0.08(+0.31%) |
May 08, 2013 | 26.46 | 26.65 | 26.32 | 26.65 | 2,415,365 | +0.13(+0.48%) |
May 07, 2013 | 26.16 | 26.63 | 25.94 | 26.52 | 3,753,411 | +0.47(+1.80%) |
May 06, 2013 | 26.21 | 26.24 | 25.91 | 26.05 | 2,792,530 | -0.16(-0.62%) |
May 03, 2013 | 26.14 | 26.25 | 25.94 | 26.22 | 3,704,146 | +0.27(+1.06%) |
May 02, 2013 | 25.79 | 26.10 | 25.77 | 25.94 | 2,966,154 | +0.19(+0.72%) |
May 01, 2013 | 25.93 | 25.93 | 25.70 | 25.75 | 2,885,409 | -0.16(-0.60%) |
Apr 30, 2013 | 25.32 | 25.91 | 25.24 | 25.91 | 3,610,051 | +0.71(+2.80%) |
Apr 29, 2013 | 25.05 | 25.41 | 24.99 | 25.20 | 2,346,451 | +0.17(+0.68%) |
Apr 26, 2013 | 24.74 | 25.06 | 24.82 | 25.03 | 2,450,725 | +0.22(+0.87%) |
Apr 25, 2013 | 24.17 | 24.89 | 24.09 | 24.82 | 3,561,664 | +0.79(+3.28%) |
Apr 24, 2013 | 24.17 | 24.42 | 23.95 | 24.03 | 2,622,058 | -0.13(-0.55%) |
Apr 23, 2013 | 24.49 | 24.82 | 24.07 | 24.16 | 3,410,740 | -0.19(-0.76%) |
Apr 22, 2013 | 23.79 | 24.38 | 23.70 | 24.35 | 3,372,139 | +0.63(+2.66%) |
Apr 19, 2013 | 23.69 | 24.04 | 23.30 | 23.72 | 3,320,682 | +0.10(+0.41%) |
Apr 18, 2013 | 24.22 | 24.26 | 23.56 | 23.62 | 4,044,531 | -0.51(-2.09%) |
Apr 17, 2013 | 24.42 | 24.50 | 23.86 | 24.13 | 3,737,318 | -0.48(-1.93%) |
Apr 16, 2013 | 24.79 | 24.90 | 24.34 | 24.60 | 3,968,619 | -0.12(-0.48%) |
Apr 15, 2013 | 25.33 | 25.42 | 24.66 | 24.72 | 3,800,755 | -0.77(-3.01%) |
Apr 12, 2013 | 25.27 | 25.50 | 25.08 | 25.49 | 2,665,300 | +0.33(+1.32%) |
Apr 11, 2013 | 24.94 | 25.56 | 24.90 | 25.16 | 3,359,168 | +0.22(+0.89%) |
Apr 10, 2013 | 24.39 | 25.01 | 24.39 | 24.94 | 2,134,969 | +0.59(+2.43%) |
Apr 09, 2013 | 24.68 | 24.88 | 24.34 | 24.34 | 3,122,152 | -0.21(-0.87%) |
Apr 08, 2013 | 24.65 | 24.77 | 24.48 | 24.56 | 1,664,587 | -0.08(-0.33%) |
Apr 05, 2013 | 24.27 | 24.66 | 24.06 | 24.64 | 3,322,000 | +0.16(+0.63%) |
Apr 04, 2013 | 24.55 | 24.71 | 24.34 | 24.48 | 5,583,630 | -0.04(-0.18%) |
Apr 03, 2013 | 25.04 | 25.42 | 24.45 | 24.53 | 4,760,866 | -0.40(-1.60%) |
Apr 02, 2013 | 25.14 | 25.20 | 24.82 | 24.93 | 4,093,199 | -0.05(-0.21%) |
Apr 01, 2013 | 25.26 | 25.33 | 24.76 | 24.98 | 2,100,359 | -0.31(-1.23%) |
Mar 28, 2013 | 25.22 | 25.68 | 25.11 | 25.29 | 3,784,409 | +0.09(+0.35%) |
Mar 27, 2013 | 24.80 | 25.28 | 24.67 | 25.20 | 4,255,504 | +0.24(+0.98%) |
Mar 26, 2013 | 24.47 | 25.07 | 24.42 | 24.96 | 4,931,716 | +0.55(+2.27%) |
Mar 25, 2013 | 24.60 | 24.74 | 24.19 | 24.40 | 4,659,369 | -0.20(-0.81%) |
Mar 22, 2013 | 24.22 | 25.05 | 24.17 | 24.60 | 6,581,749 | +0.76(+3.19%) |
Mar 21, 2013 | 23.75 | 24.03 | 23.68 | 23.84 | 6,852,438 | +0.05(+0.22%) |
Mar 20, 2013 | 23.76 | 25.30 | 23.69 | 23.79 | 7,376,647 | +0.19(+0.81%) |
Mar 19, 2013 | 23.69 | 23.81 | 23.12 | 23.60 | 6,259,867 | -0.15(-0.62%) |
Mar 18, 2013 | 23.75 | 23.90 | 23.69 | 23.75 | 3,589,883 | -0.16(-0.65%) |
Mar 15, 2013 | 24.43 | 24.48 | 23.88 | 23.90 | 4,047,422 | -0.47(-1.94%) |
Mar 14, 2013 | 24.46 | 24.63 | 24.29 | 24.37 | 3,125,673 | +0.04(+0.18%) |
Mar 13, 2013 | 24.29 | 24.58 | 24.23 | 24.33 | 2,520,777 | +0.13(+0.55%) |
Mar 12, 2013 | 23.93 | 24.48 | 23.90 | 24.20 | 4,150,362 | +0.20(+0.83%) |
Mar 11, 2013 | 24.17 | 24.22 | 23.71 | 24.00 | 6,448,930 | -0.22(-0.91%) |
Mar 08, 2013 | 24.74 | 24.86 | 23.48 | 24.22 | 13,309,190 | -1.86(-7.14%) |
Mar 07, 2013 | 25.97 | 26.22 | 25.82 | 26.08 | 2,961,071 | +0.10(+0.40%) |
Mar 06, 2013 | 26.16 | 26.32 | 25.81 | 25.98 | 4,992,702 | -0.13(-0.48%) |
Mar 05, 2013 | 25.71 | 26.11 | 25.61 | 26.10 | 3,185,053 | +0.63(+2.46%) |
Mar 04, 2013 | 25.38 | 25.85 | 25.38 | 25.47 | 2,626,579 | -0.04(-0.17%) |