Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.20 | 24.48 | 23.93 | 23.94 | 4,441,533 | -0.36(-1.50%) |
May 30, 2013 | 24.40 | 24.62 | 24.07 | 24.31 | 6,094,928 | +0.01(+0.04%) |
May 29, 2013 | 24.85 | 24.89 | 24.23 | 24.30 | 5,549,376 | -0.77(-3.06%) |
May 28, 2013 | 25.47 | 25.57 | 24.85 | 25.07 | 4,095,008 | +0.08(+0.31%) |
May 24, 2013 | 24.94 | 25.03 | 24.57 | 24.99 | 3,317,860 | -0.12(-0.47%) |
May 23, 2013 | 24.54 | 25.29 | 24.21 | 25.11 | 4,978,664 | +0.20(+0.79%) |
May 22, 2013 | 25.46 | 25.78 | 24.74 | 24.91 | 5,341,144 | -0.19(-0.75%) |
May 21, 2013 | 25.40 | 25.55 | 24.76 | 25.10 | 3,994,512 | -0.23(-0.89%) |
May 20, 2013 | 25.46 | 25.79 | 25.23 | 25.32 | 2,620,563 | -0.28(-1.08%) |
May 17, 2013 | 25.25 | 25.65 | 25.25 | 25.60 | 2,840,581 | +0.39(+1.56%) |
May 16, 2013 | 25.37 | 25.63 | 24.98 | 25.20 | 13,774,539 | -0.39(-1.54%) |
May 15, 2013 | 25.57 | 25.77 | 25.46 | 25.60 | 4,225,691 | +0.38(+1.52%) |
May 13, 2013 | 25.10 | 25.33 | 25.04 | 25.21 | 2,111,725 | +0.05(+0.20%) |
May 10, 2013 | 25.13 | 25.17 | 24.87 | 25.16 | 1,289,670 | +0.25(+0.99%) |
May 09, 2013 | 24.88 | 25.26 | 24.84 | 24.92 | 3,408,687 | +0.03(+0.12%) |
May 08, 2013 | 24.77 | 24.89 | 24.49 | 24.89 | 2,489,085 | +0.09(+0.36%) |
May 07, 2013 | 24.83 | 24.95 | 24.43 | 24.80 | 2,116,522 | +0.06(+0.24%) |
May 06, 2013 | 24.52 | 24.76 | 24.42 | 24.74 | 2,004,376 | +0.24(+0.96%) |
May 03, 2013 | 24.53 | 24.60 | 24.36 | 24.51 | 6,212,456 | +0.31(+1.30%) |
May 02, 2013 | 23.64 | 24.25 | 23.62 | 24.19 | 3,165,048 | +0.67(+2.85%) |
May 01, 2013 | 23.64 | 23.82 | 23.41 | 23.52 | 2,957,267 | -0.35(-1.48%) |
Apr 30, 2013 | 23.90 | 24.12 | 23.66 | 23.88 | 3,338,448 | -0.17(-0.70%) |
Apr 29, 2013 | 24.20 | 24.50 | 24.00 | 24.04 | 4,106,178 | -0.07(-0.29%) |
Apr 26, 2013 | 24.01 | 24.23 | 23.74 | 24.11 | 4,141,749 | +0.37(+1.58%) |
Apr 25, 2013 | 23.46 | 23.92 | 23.35 | 23.74 | 6,059,749 | +0.41(+1.77%) |
Apr 24, 2013 | 23.24 | 23.40 | 23.00 | 23.32 | 3,258,219 | +0.27(+1.15%) |
Apr 23, 2013 | 22.48 | 23.21 | 22.48 | 23.06 | 7,210,927 | +0.85(+3.81%) |
Apr 22, 2013 | 21.78 | 22.24 | 21.41 | 22.21 | 6,306,188 | +0.28(+1.26%) |
Apr 19, 2013 | 21.45 | 22.03 | 21.40 | 21.94 | 5,060,634 | +0.52(+2.44%) |
Apr 18, 2013 | 21.87 | 21.92 | 21.24 | 21.42 | 8,700,050 | -0.50(-2.29%) |
Apr 17, 2013 | 21.93 | 22.01 | 21.50 | 21.92 | 5,471,216 | -0.27(-1.20%) |
Apr 16, 2013 | 22.14 | 22.21 | 21.68 | 22.18 | 7,228,896 | +0.50(+2.31%) |
Apr 15, 2013 | 22.73 | 22.77 | 21.60 | 21.68 | 10,165,744 | -1.25(-5.45%) |
Apr 12, 2013 | 22.67 | 23.32 | 22.67 | 22.93 | 5,314,634 | +0.05(+0.22%) |
Apr 11, 2013 | 22.78 | 23.10 | 22.74 | 22.88 | 3,054,825 | +0.10(+0.43%) |
Apr 10, 2013 | 22.90 | 22.97 | 22.60 | 22.78 | 5,381,190 | -0.10(-0.43%) |
Apr 09, 2013 | 23.15 | 23.19 | 22.74 | 22.88 | 4,338,415 | -0.24(-1.02%) |
Apr 08, 2013 | 22.78 | 23.12 | 22.46 | 23.12 | 4,117,249 | +0.50(+2.22%) |
Apr 05, 2013 | 21.89 | 22.63 | 21.81 | 22.62 | 3,687,716 | +0.24(+1.06%) |
Apr 04, 2013 | 22.22 | 22.48 | 22.20 | 22.38 | 2,929,474 | +0.11(+0.49%) |
Apr 03, 2013 | 23.02 | 23.04 | 21.94 | 22.27 | 7,333,396 | -0.69(-3.00%) |
Apr 02, 2013 | 23.27 | 23.41 | 22.84 | 22.96 | 3,215,593 | -0.18(-0.77%) |
Apr 01, 2013 | 23.51 | 23.61 | 23.06 | 23.14 | 2,059,010 | -0.37(-1.59%) |
Mar 28, 2013 | 23.62 | 23.74 | 23.42 | 23.51 | 1,533,278 | -0.14(-0.58%) |
Mar 27, 2013 | 23.57 | 23.67 | 23.34 | 23.65 | 2,250,634 | +0.05(+0.21%) |
Mar 26, 2013 | 23.78 | 23.86 | 23.52 | 23.60 | 3,393,277 | -0.05(-0.21%) |
Mar 25, 2013 | 23.96 | 24.18 | 23.46 | 23.65 | 4,254,054 | -0.16(-0.68%) |
Mar 22, 2013 | 23.96 | 24.02 | 23.71 | 23.81 | 3,104,537 | -0.06(-0.25%) |
Mar 21, 2013 | 24.37 | 24.37 | 23.76 | 23.87 | 5,662,721 | -0.44(-1.82%) |
Mar 20, 2013 | 23.90 | 24.42 | 23.77 | 24.31 | 4,900,303 | +0.69(+2.91%) |
Mar 19, 2013 | 23.77 | 23.96 | 23.42 | 23.63 | 6,572,096 | +0.11(+0.47%) |
Mar 18, 2013 | 23.20 | 23.66 | 23.17 | 23.52 | 7,408,039 | +0.00(+0.00%) |
Mar 15, 2013 | 23.48 | 23.74 | 23.46 | 23.52 | 2,457,911 | -0.06(-0.25%) |
Mar 14, 2013 | 23.27 | 23.61 | 23.27 | 23.58 | 3,233,372 | +0.33(+1.44%) |
Mar 13, 2013 | 23.15 | 23.33 | 22.95 | 23.24 | 3,469,717 | +0.16(+0.68%) |
Mar 12, 2013 | 23.42 | 23.43 | 23.02 | 23.08 | 3,685,721 | -0.36(-1.55%) |
Mar 11, 2013 | 23.41 | 23.55 | 23.31 | 23.45 | 2,592,762 | -0.01(-0.04%) |
Mar 08, 2013 | 23.44 | 23.54 | 23.04 | 23.46 | 3,185,577 | +0.24(+1.02%) |
Mar 07, 2013 | 23.15 | 23.24 | 22.94 | 23.22 | 2,326,562 | +0.07(+0.30%) |
Mar 06, 2013 | 23.26 | 23.44 | 23.05 | 23.15 | 4,322,657 | +0.04(+0.17%) |
Mar 05, 2013 | 22.90 | 23.20 | 22.81 | 23.11 | 3,740,191 | +0.39(+1.73%) |
Mar 04, 2013 | 22.16 | 22.73 | 22.16 | 22.72 | 2,944,566 | +0.47(+2.12%) |