Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.97 | 27.25 | 26.71 | 26.77 | 3,746,043 | -0.28(-1.05%) |
May 30, 2013 | 26.95 | 27.30 | 26.94 | 27.06 | 0 | +0.10(+0.37%) |
May 29, 2013 | 26.75 | 27.11 | 26.66 | 26.96 | 2,235,421 | +0.00(+0.00%) |
May 28, 2013 | 26.98 | 27.25 | 26.80 | 26.96 | 1,882,849 | +0.31(+1.16%) |
May 24, 2013 | 26.64 | 26.74 | 26.39 | 26.65 | 0 | -0.30(-1.13%) |
May 23, 2013 | 26.81 | 27.10 | 26.78 | 26.95 | 2,565,770 | -0.08(-0.30%) |
May 22, 2013 | 27.36 | 27.50 | 26.85 | 27.03 | 0 | -0.25(-0.93%) |
May 21, 2013 | 27.25 | 27.40 | 27.10 | 27.29 | 0 | +0.04(+0.13%) |
May 20, 2013 | 27.07 | 27.37 | 27.06 | 27.25 | 0 | +0.01(+0.04%) |
May 17, 2013 | 26.59 | 27.32 | 26.52 | 27.24 | 0 | +0.88(+3.35%) |
May 16, 2013 | 26.43 | 26.70 | 26.29 | 26.36 | 3,474,674 | -0.21(-0.81%) |
May 15, 2013 | 26.17 | 26.63 | 25.88 | 26.57 | 0 | +0.45(+1.73%) |
May 13, 2013 | 26.04 | 26.26 | 26.00 | 26.12 | 0 | -0.09(-0.34%) |
May 10, 2013 | 26.27 | 26.36 | 26.14 | 26.21 | 0 | -0.04(-0.15%) |
May 09, 2013 | 26.37 | 26.61 | 26.16 | 26.25 | 0 | -0.25(-0.94%) |
May 08, 2013 | 26.06 | 26.59 | 26.00 | 26.50 | 0 | +0.36(+1.37%) |
May 07, 2013 | 25.91 | 26.14 | 25.87 | 26.14 | 0 | +0.25(+0.96%) |
May 06, 2013 | 25.51 | 26.08 | 24.92 | 25.89 | 0 | -0.28(-1.08%) |
May 03, 2013 | 25.73 | 26.45 | 25.36 | 26.18 | 0 | +0.82(+3.24%) |
May 02, 2013 | 24.75 | 25.51 | 24.70 | 25.36 | 0 | +0.68(+2.75%) |
May 01, 2013 | 24.68 | 24.77 | 24.59 | 24.68 | 0 | -0.12(-0.50%) |
Apr 30, 2013 | 24.55 | 24.80 | 24.40 | 24.80 | 0 | -0.02(-0.10%) |
Apr 29, 2013 | 24.71 | 24.93 | 24.68 | 24.83 | 2,269,678 | +0.15(+0.63%) |
Apr 26, 2013 | 24.83 | 24.82 | 24.66 | 24.67 | 2,608,855 | -0.15(-0.60%) |
Apr 25, 2013 | 24.58 | 24.99 | 24.47 | 24.82 | 4,109,957 | +0.41(+1.69%) |
Apr 24, 2013 | 24.25 | 24.65 | 24.25 | 24.41 | 0 | +0.11(+0.47%) |
Apr 23, 2013 | 24.31 | 24.44 | 23.81 | 24.30 | 7,358,491 | -0.14(-0.57%) |
Apr 22, 2013 | 24.20 | 24.51 | 23.90 | 24.43 | 5,514,039 | +0.42(+1.74%) |
Apr 19, 2013 | 23.56 | 24.13 | 23.54 | 24.02 | 4,674,309 | +0.41(+1.73%) |
Apr 18, 2013 | 23.73 | 23.88 | 23.50 | 23.61 | 2,873,225 | -0.09(-0.40%) |
Apr 17, 2013 | 23.96 | 24.04 | 23.48 | 23.70 | 4,774,057 | -0.54(-2.22%) |
Apr 16, 2013 | 24.11 | 24.37 | 23.97 | 24.24 | 2,661,577 | +0.32(+1.33%) |
Apr 15, 2013 | 24.86 | 24.93 | 23.88 | 23.92 | 4,953,589 | -1.11(-4.42%) |
Apr 12, 2013 | 25.19 | 25.19 | 24.71 | 25.03 | 3,796,333 | -0.16(-0.63%) |
Apr 11, 2013 | 25.08 | 25.34 | 24.97 | 25.19 | 2,873,722 | +0.20(+0.80%) |
Apr 10, 2013 | 24.48 | 25.02 | 24.45 | 24.99 | 3,741,031 | +0.57(+2.35%) |
Apr 09, 2013 | 24.10 | 24.51 | 24.04 | 24.41 | 3,520,327 | +0.39(+1.64%) |
Apr 08, 2013 | 23.99 | 24.08 | 23.77 | 24.02 | 6,974,028 | +0.01(+0.04%) |
Apr 05, 2013 | 23.70 | 24.06 | 23.56 | 24.01 | 5,625,129 | -0.10(-0.41%) |
Apr 04, 2013 | 24.23 | 24.39 | 23.96 | 24.11 | 5,096,028 | -0.11(-0.47%) |
Apr 03, 2013 | 24.99 | 25.03 | 24.08 | 24.23 | 5,769,540 | -0.80(-3.21%) |
Apr 02, 2013 | 24.98 | 25.18 | 24.87 | 25.03 | 8,008,682 | +0.16(+0.64%) |
Apr 01, 2013 | 25.19 | 25.31 | 24.74 | 24.87 | 2,103,806 | -0.32(-1.29%) |
Mar 28, 2013 | 24.94 | 25.24 | 24.92 | 25.19 | 3,082,657 | +0.21(+0.86%) |
Mar 27, 2013 | 24.79 | 25.02 | 24.68 | 24.98 | 2,104,368 | -0.01(-0.04%) |
Mar 26, 2013 | 24.77 | 25.02 | 24.68 | 24.99 | 3,021,578 | +0.35(+1.42%) |
Mar 25, 2013 | 25.01 | 25.01 | 24.50 | 24.64 | 4,052,475 | -0.29(-1.18%) |
Mar 22, 2013 | 24.84 | 24.94 | 24.79 | 24.93 | 3,558,416 | +0.21(+0.87%) |
Mar 21, 2013 | 24.72 | 24.81 | 24.39 | 24.72 | 6,046,789 | -0.19(-0.78%) |
Mar 20, 2013 | 25.16 | 25.18 | 24.81 | 24.91 | 2,766,735 | +0.02(+0.10%) |
Mar 19, 2013 | 25.07 | 25.25 | 24.79 | 24.89 | 4,478,271 | -0.18(-0.74%) |
Mar 18, 2013 | 25.06 | 25.27 | 24.56 | 25.07 | 3,277,599 | -0.32(-1.26%) |
Mar 15, 2013 | 25.32 | 25.60 | 25.28 | 25.39 | 4,697,562 | -0.06(-0.23%) |
Mar 14, 2013 | 25.29 | 25.48 | 25.21 | 25.45 | 2,811,168 | +0.18(+0.73%) |
Mar 13, 2013 | 25.15 | 25.31 | 24.87 | 25.27 | 3,199,161 | +0.25(+1.02%) |
Mar 12, 2013 | 25.27 | 25.38 | 24.83 | 25.01 | 3,575,531 | -0.33(-1.32%) |
Mar 11, 2013 | 25.05 | 25.38 | 25.05 | 25.35 | 3,303,543 | +0.20(+0.81%) |
Mar 08, 2013 | 24.77 | 25.14 | 24.66 | 25.14 | 5,594,351 | +0.53(+2.15%) |
Mar 07, 2013 | 24.29 | 24.78 | 24.26 | 24.61 | 5,699,359 | +0.46(+1.90%) |
Mar 06, 2013 | 24.17 | 24.48 | 24.07 | 24.16 | 3,756,721 | +0.06(+0.25%) |
Mar 05, 2013 | 23.56 | 24.24 | 23.56 | 24.10 | 5,556,503 | +0.76(+3.25%) |
Mar 04, 2013 | 23.37 | 23.37 | 22.86 | 23.34 | 5,460,063 | -0.06(-0.28%) |