Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.84 | 26.00 | 25.63 | 25.65 | 1,660,931 | -0.34(-1.29%) |
May 30, 2013 | 25.75 | 26.05 | 25.72 | 25.99 | 1,328,389 | +0.25(+0.97%) |
May 29, 2013 | 25.75 | 25.92 | 25.61 | 25.74 | 3,366,252 | -0.12(-0.45%) |
May 28, 2013 | 25.85 | 26.08 | 25.72 | 25.86 | 1,321,571 | +0.31(+1.22%) |
May 24, 2013 | 25.32 | 25.54 | 25.21 | 25.54 | 1,220,783 | +0.10(+0.40%) |
May 23, 2013 | 25.27 | 25.48 | 25.13 | 25.44 | 4,161,471 | -0.06(-0.25%) |
May 22, 2013 | 25.97 | 26.18 | 25.38 | 25.50 | 3,578,533 | -0.41(-1.57%) |
May 21, 2013 | 25.94 | 25.98 | 25.79 | 25.91 | 3,748,689 | +0.00(+0.00%) |
May 20, 2013 | 25.73 | 25.98 | 25.72 | 25.91 | 1,985,256 | +0.15(+0.58%) |
May 17, 2013 | 25.47 | 25.79 | 25.47 | 25.76 | 1,505,674 | +0.34(+1.32%) |
May 16, 2013 | 25.37 | 25.63 | 25.37 | 25.43 | 1,200,124 | -0.07(-0.28%) |
May 15, 2013 | 25.32 | 25.58 | 25.26 | 25.50 | 1,516,480 | +0.46(+1.84%) |
May 13, 2013 | 24.94 | 25.13 | 24.86 | 25.04 | 3,130,671 | +0.05(+0.22%) |
May 10, 2013 | 24.90 | 25.00 | 24.83 | 24.98 | 673,996 | +0.08(+0.31%) |
May 09, 2013 | 24.94 | 25.04 | 24.85 | 24.90 | 544,255 | -0.12(-0.50%) |
May 08, 2013 | 25.00 | 25.07 | 24.86 | 25.03 | 1,315,961 | +0.01(+0.03%) |
May 07, 2013 | 24.71 | 25.04 | 24.70 | 25.02 | 5,291,423 | +0.35(+1.43%) |
May 06, 2013 | 24.35 | 24.69 | 24.32 | 24.67 | 3,865,260 | +0.32(+1.32%) |
May 03, 2013 | 24.32 | 24.54 | 24.29 | 24.35 | 1,635,554 | +0.28(+1.17%) |
May 02, 2013 | 23.81 | 24.14 | 23.81 | 24.07 | 1,914,073 | +0.29(+1.22%) |
May 01, 2013 | 24.22 | 24.22 | 23.76 | 23.78 | 1,476,264 | -0.49(-2.03%) |
Apr 30, 2013 | 24.25 | 24.29 | 24.05 | 24.27 | 1,290,442 | +0.03(+0.13%) |
Apr 29, 2013 | 24.11 | 24.26 | 24.11 | 24.24 | 1,622,489 | +0.16(+0.68%) |
Apr 26, 2013 | 24.21 | 24.23 | 23.93 | 24.07 | 1,024,278 | -0.16(-0.65%) |
Apr 25, 2013 | 24.24 | 24.36 | 24.18 | 24.23 | 1,339,373 | +0.05(+0.23%) |
Apr 24, 2013 | 23.97 | 24.19 | 23.92 | 24.18 | 1,027,539 | +0.18(+0.75%) |
Apr 23, 2013 | 23.65 | 24.00 | 23.60 | 24.00 | 1,592,476 | +0.38(+1.62%) |
Apr 22, 2013 | 23.71 | 23.71 | 23.36 | 23.61 | 3,689,964 | -0.05(-0.23%) |
Apr 19, 2013 | 23.39 | 23.84 | 23.28 | 23.67 | 2,286,838 | +0.29(+1.24%) |
Apr 18, 2013 | 23.49 | 23.68 | 23.24 | 23.38 | 2,556,142 | -0.14(-0.60%) |
Apr 17, 2013 | 23.82 | 24.23 | 23.32 | 23.52 | 2,093,263 | -0.37(-1.54%) |
Apr 16, 2013 | 23.75 | 23.91 | 23.65 | 23.89 | 1,644,369 | +0.29(+1.23%) |
Apr 15, 2013 | 24.33 | 24.33 | 23.60 | 23.60 | 2,027,091 | -0.80(-3.27%) |
Apr 12, 2013 | 24.46 | 24.54 | 24.29 | 24.39 | 1,981,596 | -0.17(-0.70%) |
Apr 11, 2013 | 24.70 | 24.71 | 24.51 | 24.57 | 3,246,086 | -0.13(-0.51%) |
Apr 10, 2013 | 24.41 | 24.72 | 24.35 | 24.69 | 2,891,076 | +0.38(+1.58%) |
Apr 09, 2013 | 24.35 | 24.45 | 24.21 | 24.31 | 1,655,127 | -0.05(-0.19%) |
Apr 08, 2013 | 24.14 | 24.38 | 23.96 | 24.36 | 2,600,016 | +0.15(+0.61%) |
Apr 05, 2013 | 23.60 | 24.21 | 23.60 | 24.21 | 2,006,104 | +0.03(+0.13%) |
Apr 04, 2013 | 24.03 | 24.20 | 23.95 | 24.18 | 1,761,651 | +0.19(+0.78%) |
Apr 03, 2013 | 24.38 | 24.38 | 23.95 | 23.99 | 2,271,269 | -0.36(-1.48%) |
Apr 02, 2013 | 24.66 | 24.66 | 24.31 | 24.35 | 1,554,383 | -0.20(-0.80%) |
Apr 01, 2013 | 24.86 | 24.86 | 24.42 | 24.54 | 1,769,571 | -0.30(-1.23%) |
Mar 28, 2013 | 24.89 | 24.91 | 24.79 | 24.85 | 965,965 | -0.05(-0.19%) |
Mar 27, 2013 | 24.83 | 24.90 | 24.61 | 24.89 | 2,143,744 | -0.05(-0.19%) |
Mar 26, 2013 | 24.86 | 24.96 | 24.81 | 24.94 | 729,141 | +0.09(+0.38%) |
Mar 25, 2013 | 24.90 | 24.94 | 24.71 | 24.85 | 2,658,694 | +0.05(+0.19%) |
Mar 22, 2013 | 24.77 | 24.89 | 24.73 | 24.80 | 1,444,029 | +0.04(+0.16%) |
Mar 21, 2013 | 24.74 | 24.88 | 23.79 | 24.76 | 1,929,944 | -0.16(-0.66%) |
Mar 20, 2013 | 24.89 | 24.95 | 24.82 | 24.93 | 1,613,864 | +0.19(+0.76%) |
Mar 19, 2013 | 24.75 | 24.79 | 24.58 | 24.74 | 2,418,488 | +0.09(+0.38%) |
Mar 18, 2013 | 24.65 | 24.75 | 24.50 | 24.64 | 2,139,927 | -0.25(-1.00%) |
Mar 15, 2013 | 24.76 | 24.90 | 24.68 | 24.89 | 1,975,647 | +0.12(+0.50%) |
Mar 14, 2013 | 24.61 | 24.78 | 24.56 | 24.77 | 1,771,259 | +0.25(+1.02%) |
Mar 13, 2013 | 24.39 | 24.56 | 24.37 | 24.52 | 1,136,818 | +0.12(+0.48%) |
Mar 12, 2013 | 24.46 | 24.51 | 24.33 | 24.40 | 2,413,858 | -0.05(-0.22%) |
Mar 11, 2013 | 24.47 | 24.53 | 24.31 | 24.46 | 2,055,589 | +0.09(+0.38%) |
Mar 08, 2013 | 24.47 | 24.54 | 24.25 | 24.37 | 3,735,939 | +0.04(+0.16%) |
Mar 07, 2013 | 24.16 | 24.33 | 24.08 | 24.33 | 2,424,306 | +0.26(+1.10%) |
Mar 06, 2013 | 24.13 | 24.13 | 24.00 | 24.06 | 1,134,974 | +0.07(+0.29%) |
Mar 05, 2013 | 23.91 | 24.13 | 23.88 | 23.99 | 5,476,799 | +0.15(+0.62%) |
Mar 04, 2013 | 23.66 | 23.86 | 23.59 | 23.84 | 1,696,057 | +0.15(+0.62%) |