Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.36 | 24.36 | 24.05 | 24.09 | 3,664,165 | -0.56(-2.29%) |
May 30, 2013 | 24.34 | 24.91 | 24.27 | 24.65 | 2,320,395 | +0.50(+2.08%) |
May 29, 2013 | 24.36 | 24.44 | 24.12 | 24.15 | 2,914,473 | -0.42(-1.71%) |
May 28, 2013 | 24.58 | 24.91 | 24.38 | 24.57 | 3,912,572 | -0.29(-1.16%) |
May 24, 2013 | 24.67 | 24.98 | 24.65 | 24.86 | 1,218,261 | +0.06(+0.25%) |
May 23, 2013 | 24.54 | 24.96 | 24.46 | 24.80 | 1,976,855 | -0.10(-0.39%) |
May 22, 2013 | 25.33 | 25.44 | 24.82 | 24.89 | 3,214,976 | -0.49(-1.92%) |
May 21, 2013 | 25.59 | 25.63 | 25.20 | 25.38 | 5,209,107 | -0.63(-2.43%) |
May 20, 2013 | 25.82 | 26.06 | 25.75 | 26.01 | 2,228,747 | +0.19(+0.72%) |
May 17, 2013 | 26.05 | 26.17 | 25.79 | 25.83 | 1,297,066 | -0.15(-0.58%) |
May 16, 2013 | 26.29 | 26.49 | 25.95 | 25.98 | 2,257,776 | -0.14(-0.53%) |
May 15, 2013 | 26.00 | 26.37 | 25.93 | 26.12 | 2,185,191 | +0.45(+1.76%) |
May 13, 2013 | 25.60 | 25.75 | 25.51 | 25.66 | 1,787,213 | -0.06(-0.24%) |
May 10, 2013 | 25.60 | 25.75 | 25.53 | 25.73 | 1,083,948 | +0.16(+0.64%) |
May 09, 2013 | 25.75 | 25.80 | 25.46 | 25.56 | 1,331,394 | -0.17(-0.67%) |
May 08, 2013 | 25.75 | 25.78 | 25.51 | 25.73 | 1,761,832 | +0.00(+0.00%) |
May 07, 2013 | 25.56 | 25.73 | 25.39 | 25.73 | 1,905,662 | +0.29(+1.16%) |
May 06, 2013 | 25.46 | 25.47 | 25.22 | 25.44 | 2,459,105 | +0.07(+0.27%) |
May 03, 2013 | 25.34 | 25.45 | 25.07 | 25.37 | 3,156,385 | +0.30(+1.20%) |
May 02, 2013 | 25.06 | 25.14 | 24.93 | 25.07 | 2,124,420 | +0.16(+0.66%) |
May 01, 2013 | 24.94 | 25.12 | 24.86 | 24.90 | 2,046,805 | -0.15(-0.60%) |
Apr 30, 2013 | 25.07 | 25.23 | 24.82 | 25.05 | 3,084,949 | +0.20(+0.80%) |
Apr 29, 2013 | 24.77 | 24.97 | 24.64 | 24.86 | 4,078,663 | +0.22(+0.89%) |
Apr 26, 2013 | 24.73 | 24.74 | 24.24 | 24.64 | 3,150,524 | -0.10(-0.42%) |
Apr 25, 2013 | 24.57 | 25.62 | 24.37 | 24.74 | 9,879,795 | +1.22(+5.19%) |
Apr 24, 2013 | 23.53 | 23.76 | 23.37 | 23.52 | 4,506,780 | -0.10(-0.41%) |
Apr 23, 2013 | 23.20 | 23.65 | 23.12 | 23.61 | 3,579,183 | +0.49(+2.14%) |
Apr 22, 2013 | 22.81 | 23.10 | 22.65 | 23.12 | 4,182,813 | +0.22(+0.96%) |
Apr 19, 2013 | 22.96 | 23.08 | 22.75 | 22.90 | 2,161,724 | +0.14(+0.63%) |
Apr 18, 2013 | 23.02 | 23.18 | 22.59 | 22.76 | 4,495,674 | -0.25(-1.07%) |
Apr 17, 2013 | 22.40 | 23.02 | 22.37 | 23.00 | 4,263,111 | +0.27(+1.21%) |
Apr 16, 2013 | 22.56 | 22.83 | 22.45 | 22.73 | 2,443,570 | +0.36(+1.63%) |
Apr 15, 2013 | 22.52 | 22.90 | 22.35 | 22.37 | 3,983,045 | -0.46(-2.01%) |
Apr 12, 2013 | 22.65 | 22.85 | 22.49 | 22.83 | 2,070,081 | -0.01(-0.03%) |
Apr 11, 2013 | 22.67 | 23.00 | 22.67 | 22.83 | 2,555,189 | +0.07(+0.30%) |
Apr 10, 2013 | 22.61 | 22.91 | 22.57 | 22.76 | 2,399,378 | +0.13(+0.58%) |
Apr 09, 2013 | 22.39 | 22.76 | 22.36 | 22.63 | 2,584,141 | +0.19(+0.86%) |
Apr 08, 2013 | 22.05 | 22.47 | 22.02 | 22.44 | 1,392,338 | +0.30(+1.36%) |
Apr 05, 2013 | 21.50 | 22.16 | 21.50 | 22.14 | 2,223,762 | +0.16(+0.75%) |
Apr 04, 2013 | 22.04 | 22.04 | 21.69 | 21.97 | 2,940,138 | -0.10(-0.43%) |
Apr 03, 2013 | 22.63 | 22.72 | 21.96 | 22.07 | 3,536,705 | -0.43(-1.92%) |
Apr 02, 2013 | 22.47 | 22.64 | 22.36 | 22.50 | 1,946,128 | +0.13(+0.58%) |
Apr 01, 2013 | 22.80 | 22.87 | 22.31 | 22.37 | 3,390,453 | -0.41(-1.81%) |
Mar 28, 2013 | 22.20 | 22.94 | 22.20 | 22.78 | 5,210,054 | +0.49(+2.18%) |
Mar 27, 2013 | 22.11 | 22.35 | 21.95 | 22.30 | 2,356,865 | +0.09(+0.40%) |
Mar 26, 2013 | 21.83 | 22.23 | 21.83 | 22.21 | 3,178,367 | +0.37(+1.70%) |
Mar 25, 2013 | 22.01 | 22.17 | 21.76 | 21.84 | 3,544,664 | -0.13(-0.59%) |
Mar 22, 2013 | 22.02 | 22.17 | 21.84 | 21.97 | 3,845,973 | -0.05(-0.22%) |
Mar 21, 2013 | 22.14 | 22.36 | 22.01 | 22.02 | 3,439,017 | -0.42(-1.86%) |
Mar 20, 2013 | 22.67 | 22.76 | 22.16 | 22.43 | 3,962,999 | -0.10(-0.43%) |
Mar 19, 2013 | 23.02 | 23.04 | 22.35 | 22.53 | 3,107,461 | -0.47(-2.06%) |
Mar 18, 2013 | 22.67 | 23.24 | 22.50 | 23.00 | 4,003,889 | -0.12(-0.50%) |
Mar 15, 2013 | 22.98 | 23.57 | 22.86 | 23.12 | 7,060,456 | -0.46(-1.95%) |
Mar 14, 2013 | 22.93 | 23.59 | 22.88 | 23.58 | 9,257,510 | +0.59(+2.57%) |
Mar 13, 2013 | 23.07 | 23.15 | 22.93 | 22.99 | 2,197,767 | -0.11(-0.48%) |
Mar 12, 2013 | 23.28 | 23.31 | 23.04 | 23.10 | 3,866,265 | -0.10(-0.44%) |
Mar 11, 2013 | 22.92 | 23.58 | 22.78 | 23.20 | 4,071,425 | +0.36(+1.56%) |
Mar 08, 2013 | 23.89 | 23.89 | 22.78 | 22.85 | 10,941,911 | -0.71(-3.03%) |
Mar 07, 2013 | 23.66 | 23.94 | 23.55 | 23.56 | 3,749,405 | -0.10(-0.43%) |
Mar 06, 2013 | 23.91 | 24.02 | 23.59 | 23.66 | 4,203,965 | -0.14(-0.58%) |
Mar 05, 2013 | 24.19 | 24.20 | 23.72 | 23.80 | 3,594,644 | -0.25(-1.03%) |
Mar 04, 2013 | 23.92 | 24.25 | 23.85 | 24.05 | 2,872,294 | +0.04(+0.17%) |