Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.57 | 25.99 | 25.30 | 25.30 | 5,008,217 | -0.50(-1.93%) |
May 30, 2013 | 25.21 | 25.96 | 25.12 | 25.80 | 2,902,985 | +0.59(+2.34%) |
May 29, 2013 | 24.70 | 25.47 | 24.70 | 25.21 | 5,853,232 | +0.21(+0.82%) |
May 28, 2013 | 24.97 | 25.49 | 24.86 | 25.00 | 3,945,331 | +0.54(+2.20%) |
May 24, 2013 | 24.43 | 24.48 | 24.07 | 24.46 | 2,776,207 | -0.23(-0.92%) |
May 23, 2013 | 24.35 | 24.88 | 24.25 | 24.69 | 3,779,538 | -0.07(-0.29%) |
May 22, 2013 | 24.99 | 25.62 | 24.64 | 24.76 | 4,015,875 | -0.24(-0.96%) |
May 21, 2013 | 24.97 | 25.17 | 24.84 | 25.00 | 2,618,468 | -0.06(-0.23%) |
May 20, 2013 | 24.97 | 25.19 | 24.90 | 25.06 | 3,307,532 | +0.05(+0.20%) |
May 17, 2013 | 24.75 | 25.11 | 24.71 | 25.01 | 4,398,200 | +0.38(+1.56%) |
May 16, 2013 | 24.83 | 25.07 | 24.58 | 24.63 | 5,479,796 | -0.66(-2.61%) |
May 15, 2013 | 25.24 | 25.42 | 25.03 | 25.29 | 4,683,884 | +0.43(+1.74%) |
May 13, 2013 | 24.61 | 25.29 | 24.61 | 24.85 | 5,054,605 | +0.12(+0.49%) |
May 10, 2013 | 24.38 | 24.78 | 24.27 | 24.73 | 3,947,121 | +0.40(+1.63%) |
May 09, 2013 | 24.58 | 24.76 | 24.26 | 24.34 | 5,001,909 | -0.25(-1.01%) |
May 08, 2013 | 24.24 | 24.65 | 24.19 | 24.58 | 3,313,759 | +0.29(+1.20%) |
May 07, 2013 | 24.20 | 24.48 | 24.10 | 24.29 | 5,110,106 | +0.25(+1.03%) |
May 06, 2013 | 23.50 | 24.11 | 23.41 | 24.04 | 4,282,419 | +0.66(+2.82%) |
May 03, 2013 | 23.04 | 23.53 | 22.69 | 23.38 | 6,645,666 | +0.70(+3.06%) |
May 02, 2013 | 22.51 | 22.99 | 22.00 | 22.69 | 12,204,276 | -0.95(-4.02%) |
May 01, 2013 | 23.83 | 24.15 | 23.60 | 23.64 | 4,926,267 | -0.49(-2.03%) |
Apr 30, 2013 | 23.85 | 24.13 | 23.73 | 24.13 | 4,423,847 | +0.26(+1.10%) |
Apr 29, 2013 | 23.68 | 23.87 | 23.48 | 23.87 | 3,564,491 | +0.26(+1.11%) |
Apr 26, 2013 | 23.88 | 23.88 | 23.50 | 23.60 | 3,090,930 | -0.28(-1.16%) |
Apr 25, 2013 | 23.70 | 24.36 | 23.64 | 23.88 | 3,638,321 | +0.25(+1.05%) |
Apr 24, 2013 | 23.02 | 23.69 | 23.02 | 23.63 | 5,442,371 | +0.67(+2.90%) |
Apr 23, 2013 | 22.56 | 23.06 | 22.51 | 22.97 | 7,023,746 | +0.62(+2.79%) |
Apr 22, 2013 | 22.21 | 22.39 | 21.85 | 22.34 | 3,861,117 | +0.19(+0.86%) |
Apr 19, 2013 | 22.07 | 22.19 | 21.77 | 22.15 | 3,528,774 | +0.26(+1.17%) |
Apr 18, 2013 | 22.31 | 22.38 | 21.82 | 21.89 | 5,206,063 | -0.39(-1.75%) |
Apr 17, 2013 | 22.82 | 22.88 | 22.25 | 22.29 | 5,322,196 | -0.86(-3.71%) |
Apr 16, 2013 | 22.77 | 23.17 | 22.61 | 23.14 | 4,758,315 | +0.72(+3.20%) |
Apr 15, 2013 | 23.19 | 23.21 | 22.42 | 22.43 | 4,847,226 | -0.90(-3.86%) |
Apr 12, 2013 | 23.38 | 23.44 | 23.07 | 23.33 | 2,758,988 | -0.31(-1.29%) |
Apr 11, 2013 | 23.53 | 23.74 | 23.41 | 23.63 | 3,634,331 | +0.15(+0.63%) |
Apr 10, 2013 | 22.85 | 23.48 | 22.79 | 23.48 | 4,793,703 | +0.85(+3.76%) |
Apr 09, 2013 | 22.26 | 22.72 | 22.18 | 22.63 | 4,103,233 | +0.49(+2.21%) |
Apr 08, 2013 | 21.97 | 22.14 | 21.76 | 22.14 | 3,334,912 | +0.24(+1.10%) |
Apr 05, 2013 | 21.83 | 21.92 | 21.31 | 21.90 | 6,194,323 | -0.38(-1.72%) |
Apr 04, 2013 | 22.62 | 22.63 | 22.02 | 22.29 | 6,788,523 | -0.23(-1.00%) |
Apr 03, 2013 | 23.05 | 23.09 | 22.40 | 22.51 | 3,737,465 | -0.53(-2.30%) |
Apr 02, 2013 | 22.99 | 23.25 | 22.90 | 23.04 | 2,269,671 | +0.25(+1.12%) |
Apr 01, 2013 | 23.04 | 23.14 | 22.69 | 22.79 | 1,983,430 | -0.26(-1.13%) |
Mar 28, 2013 | 22.97 | 23.09 | 22.77 | 23.05 | 3,034,172 | +0.11(+0.49%) |
Mar 27, 2013 | 22.79 | 22.98 | 22.57 | 22.94 | 3,235,504 | -0.11(-0.46%) |
Mar 26, 2013 | 23.04 | 23.12 | 22.92 | 23.04 | 3,278,149 | +0.23(+1.02%) |
Mar 25, 2013 | 23.27 | 23.34 | 22.67 | 22.81 | 4,957,606 | -0.28(-1.22%) |
Mar 22, 2013 | 23.05 | 23.13 | 22.84 | 23.09 | 1,729,282 | +0.21(+0.93%) |
Mar 21, 2013 | 23.01 | 23.13 | 22.79 | 22.88 | 3,241,846 | -0.34(-1.46%) |
Mar 20, 2013 | 23.12 | 23.34 | 23.04 | 23.22 | 4,269,584 | +0.35(+1.55%) |
Mar 19, 2013 | 23.37 | 23.45 | 22.62 | 22.86 | 6,113,320 | -0.34(-1.46%) |
Mar 18, 2013 | 23.08 | 23.46 | 22.91 | 23.20 | 4,146,946 | -0.43(-1.82%) |
Mar 15, 2013 | 23.55 | 23.71 | 23.37 | 23.64 | 6,265,782 | -0.02(-0.09%) |
Mar 14, 2013 | 23.66 | 23.79 | 23.53 | 23.66 | 3,735,998 | +0.16(+0.69%) |
Mar 13, 2013 | 23.39 | 23.54 | 23.17 | 23.49 | 3,987,283 | +0.17(+0.73%) |
Mar 12, 2013 | 23.37 | 23.45 | 23.16 | 23.32 | 4,150,614 | -0.10(-0.42%) |
Mar 11, 2013 | 23.25 | 23.56 | 23.06 | 23.42 | 6,335,501 | +0.10(+0.42%) |
Mar 08, 2013 | 22.58 | 23.40 | 22.58 | 23.32 | 11,186,473 | +0.97(+4.33%) |
Mar 07, 2013 | 22.19 | 22.44 | 22.07 | 22.36 | 4,174,729 | +0.23(+1.05%) |
Mar 06, 2013 | 21.96 | 22.31 | 21.94 | 22.12 | 4,376,465 | +0.30(+1.36%) |
Mar 05, 2013 | 21.49 | 22.07 | 21.43 | 21.83 | 4,568,408 | +0.47(+2.22%) |
Mar 04, 2013 | 20.92 | 21.36 | 20.85 | 21.35 | 4,373,661 | +0.29(+1.38%) |