Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.07 | 25.30 | 24.80 | 24.86 | 2,465,245 | -0.27(-1.08%) |
May 30, 2013 | 25.05 | 25.32 | 24.93 | 25.13 | 1,859,426 | +0.59(+2.41%) |
May 29, 2013 | 24.42 | 24.60 | 24.30 | 24.54 | 2,026,262 | -0.12(-0.48%) |
May 28, 2013 | 24.81 | 24.85 | 24.54 | 24.66 | 2,024,620 | -0.06(-0.24%) |
May 24, 2013 | 24.53 | 24.71 | 24.41 | 24.71 | 1,484,669 | +0.08(+0.31%) |
May 23, 2013 | 24.73 | 24.75 | 24.41 | 24.64 | 2,233,337 | -0.10(-0.41%) |
May 22, 2013 | 25.00 | 25.25 | 24.64 | 24.74 | 2,203,955 | -0.30(-1.21%) |
May 21, 2013 | 25.04 | 25.16 | 24.88 | 25.04 | 2,199,724 | -0.43(-1.69%) |
May 20, 2013 | 25.47 | 25.66 | 25.35 | 25.47 | 1,750,579 | -0.08(-0.30%) |
May 17, 2013 | 25.14 | 25.55 | 25.14 | 25.55 | 2,938,884 | +0.50(+1.99%) |
May 16, 2013 | 25.15 | 25.28 | 24.95 | 25.05 | 1,275,478 | -0.26(-1.03%) |
May 15, 2013 | 25.02 | 25.32 | 25.02 | 25.31 | 1,099,837 | +0.40(+1.59%) |
May 13, 2013 | 24.77 | 24.98 | 24.56 | 24.92 | 1,191,085 | -0.27(-1.07%) |
May 10, 2013 | 25.24 | 25.25 | 24.92 | 25.19 | 2,168,432 | +0.45(+1.81%) |
May 09, 2013 | 25.04 | 25.06 | 24.66 | 24.74 | 2,005,746 | -0.35(-1.41%) |
May 08, 2013 | 25.04 | 25.32 | 24.94 | 25.09 | 1,194,556 | +0.19(+0.78%) |
May 07, 2013 | 24.88 | 25.01 | 24.64 | 24.90 | 1,646,444 | +0.60(+2.47%) |
May 06, 2013 | 24.32 | 24.40 | 24.18 | 24.30 | 882,043 | +0.19(+0.77%) |
May 03, 2013 | 24.36 | 24.22 | 24.02 | 24.12 | 1,288,198 | +0.27(+1.13%) |
May 02, 2013 | 23.73 | 23.92 | 23.64 | 23.84 | 1,726,100 | +0.46(+1.95%) |
May 01, 2013 | 23.59 | 23.80 | 23.31 | 23.39 | 1,192,596 | -0.91(-3.75%) |
Apr 30, 2013 | 24.03 | 24.33 | 23.87 | 24.30 | 3,167,014 | +0.11(+0.45%) |
Apr 29, 2013 | 24.22 | 24.46 | 23.91 | 24.19 | 2,175,037 | +0.19(+0.81%) |
Apr 26, 2013 | 23.97 | 24.08 | 23.94 | 24.00 | 956,421 | +0.06(+0.25%) |
Apr 25, 2013 | 23.76 | 24.11 | 23.71 | 23.94 | 1,653,650 | +0.01(+0.04%) |
Apr 24, 2013 | 23.88 | 24.01 | 23.79 | 23.93 | 1,443,402 | +0.18(+0.75%) |
Apr 23, 2013 | 23.91 | 23.98 | 23.53 | 23.75 | 2,555,026 | -0.07(-0.28%) |
Apr 22, 2013 | 23.57 | 23.93 | 23.27 | 23.82 | 2,347,520 | +0.59(+2.54%) |
Apr 19, 2013 | 23.15 | 23.29 | 23.04 | 23.23 | 2,175,014 | +0.43(+1.89%) |
Apr 18, 2013 | 22.88 | 22.99 | 22.44 | 22.80 | 2,787,728 | -0.46(-2.00%) |
Apr 17, 2013 | 23.81 | 23.82 | 23.02 | 23.26 | 3,585,875 | -1.06(-4.37%) |
Apr 16, 2013 | 24.08 | 24.33 | 23.70 | 24.33 | 3,721,355 | +1.00(+4.31%) |
Apr 15, 2013 | 23.94 | 23.95 | 23.31 | 23.32 | 2,094,617 | -0.46(-1.92%) |
Apr 12, 2013 | 23.66 | 23.79 | 23.44 | 23.78 | 1,197,896 | +0.07(+0.29%) |
Apr 11, 2013 | 23.79 | 24.02 | 23.68 | 23.71 | 2,204,199 | +0.08(+0.36%) |
Apr 10, 2013 | 23.36 | 23.68 | 23.34 | 23.63 | 3,217,832 | +1.07(+4.76%) |
Apr 09, 2013 | 22.52 | 22.70 | 22.39 | 22.55 | 897,027 | +0.38(+1.71%) |
Apr 08, 2013 | 22.02 | 22.19 | 21.85 | 22.17 | 1,182,936 | -0.15(-0.68%) |
Apr 05, 2013 | 21.83 | 22.36 | 21.72 | 22.32 | 1,555,849 | +0.45(+2.05%) |
Apr 04, 2013 | 21.93 | 22.11 | 21.66 | 21.88 | 2,385,451 | -0.41(-1.86%) |
Apr 03, 2013 | 22.60 | 22.65 | 22.15 | 22.29 | 1,895,166 | -0.26(-1.16%) |
Apr 02, 2013 | 22.69 | 22.69 | 22.46 | 22.55 | 1,934,718 | +0.46(+2.10%) |
Apr 01, 2013 | 22.14 | 22.22 | 21.89 | 22.09 | 1,139,530 | -0.03(-0.15%) |
Mar 28, 2013 | 22.41 | 22.46 | 22.07 | 22.12 | 1,403,235 | -0.32(-1.43%) |
Mar 27, 2013 | 22.04 | 22.52 | 21.99 | 22.44 | 3,033,334 | -0.02(-0.07%) |
Mar 26, 2013 | 22.37 | 22.56 | 22.30 | 22.46 | 2,223,641 | +0.17(+0.76%) |
Mar 25, 2013 | 23.02 | 23.04 | 22.05 | 22.29 | 3,009,988 | -0.66(-2.87%) |
Mar 22, 2013 | 22.79 | 23.07 | 22.70 | 22.95 | 2,333,450 | +0.50(+2.22%) |
Mar 21, 2013 | 22.62 | 22.70 | 22.37 | 22.45 | 1,320,462 | -0.50(-2.17%) |
Mar 20, 2013 | 22.98 | 23.06 | 22.81 | 22.95 | 1,141,464 | +0.08(+0.33%) |
Mar 19, 2013 | 23.27 | 23.35 | 22.57 | 22.87 | 3,553,756 | -0.44(-1.88%) |
Mar 18, 2013 | 23.15 | 23.57 | 23.13 | 23.31 | 2,045,285 | -0.67(-2.78%) |
Mar 15, 2013 | 24.03 | 24.21 | 23.84 | 23.98 | 2,465,949 | +0.18(+0.74%) |
Mar 14, 2013 | 23.63 | 23.90 | 23.57 | 23.80 | 1,980,884 | +0.61(+2.62%) |
Mar 13, 2013 | 23.16 | 23.22 | 23.00 | 23.19 | 898,082 | -0.12(-0.51%) |
Mar 12, 2013 | 23.59 | 23.62 | 23.25 | 23.31 | 1,718,069 | +0.10(+0.44%) |
Mar 11, 2013 | 23.14 | 23.28 | 23.03 | 23.21 | 1,522,951 | +0.05(+0.22%) |
Mar 08, 2013 | 23.09 | 23.20 | 22.81 | 23.16 | 2,601,777 | +0.35(+1.52%) |
Mar 07, 2013 | 22.45 | 22.96 | 22.29 | 22.81 | 3,187,434 | +0.41(+1.85%) |
Mar 06, 2013 | 22.56 | 22.59 | 22.19 | 22.40 | 1,531,607 | -0.01(-0.04%) |
Mar 05, 2013 | 22.52 | 22.76 | 22.37 | 22.41 | 2,974,910 | +0.53(+2.43%) |
Mar 04, 2013 | 21.66 | 21.88 | 21.48 | 21.88 | 3,283,921 | -0.26(-1.18%) |