Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.50 | 25.96 | 25.33 | 25.48 | 25,294,598 | -0.13(-0.52%) |
May 30, 2013 | 25.77 | 25.84 | 25.60 | 25.61 | 21,807,910 | -0.06(-0.25%) |
May 29, 2013 | 25.74 | 25.86 | 25.47 | 25.67 | 18,743,054 | -0.25(-0.98%) |
May 28, 2013 | 25.91 | 26.11 | 25.84 | 25.93 | 18,436,222 | +0.36(+1.42%) |
May 24, 2013 | 25.45 | 25.58 | 25.26 | 25.56 | 16,128,286 | -0.06(-0.25%) |
May 23, 2013 | 25.70 | 25.75 | 25.43 | 25.63 | 20,468,058 | -0.25(-0.98%) |
May 22, 2013 | 25.88 | 26.20 | 25.81 | 25.88 | 27,297,684 | -0.04(-0.16%) |
May 21, 2013 | 25.84 | 26.01 | 25.77 | 25.92 | 16,330,528 | +0.17(+0.66%) |
May 20, 2013 | 25.83 | 26.07 | 25.73 | 25.75 | 17,874,108 | -0.12(-0.47%) |
May 17, 2013 | 25.73 | 25.88 | 25.62 | 25.88 | 17,186,586 | +0.23(+0.91%) |
May 16, 2013 | 25.82 | 25.85 | 25.60 | 25.64 | 16,509,968 | -0.21(-0.81%) |
May 15, 2013 | 25.55 | 25.90 | 25.51 | 25.85 | 23,928,474 | +0.50(+1.99%) |
May 13, 2013 | 25.50 | 25.51 | 25.26 | 25.35 | 14,640,223 | -0.11(-0.44%) |
May 10, 2013 | 25.25 | 25.50 | 25.17 | 25.46 | 18,541,308 | +0.30(+1.19%) |
May 09, 2013 | 25.28 | 25.38 | 25.03 | 25.16 | 20,514,158 | -0.02(-0.08%) |
May 08, 2013 | 25.15 | 25.19 | 24.91 | 25.18 | 13,651,816 | +0.09(+0.35%) |
May 07, 2013 | 25.23 | 25.23 | 24.90 | 25.09 | 18,577,990 | -0.03(-0.13%) |
May 06, 2013 | 24.93 | 25.12 | 24.90 | 25.12 | 17,400,718 | +0.25(+0.99%) |
May 03, 2013 | 24.47 | 24.92 | 24.41 | 24.88 | 24,459,782 | +0.60(+2.47%) |
May 02, 2013 | 24.30 | 24.40 | 23.97 | 24.28 | 15,513,228 | +0.10(+0.40%) |
May 01, 2013 | 24.35 | 24.40 | 24.11 | 24.18 | 15,653,484 | -0.28(-1.15%) |
Apr 30, 2013 | 24.38 | 24.49 | 24.25 | 24.47 | 19,996,950 | +0.10(+0.43%) |
Apr 29, 2013 | 24.27 | 24.50 | 24.18 | 24.36 | 18,405,390 | +0.23(+0.97%) |
Apr 26, 2013 | 23.85 | 24.28 | 23.81 | 24.13 | 37,230,056 | -0.20(-0.83%) |
Apr 25, 2013 | 24.13 | 24.38 | 24.09 | 24.33 | 41,303,452 | +0.27(+1.12%) |
Apr 24, 2013 | 24.00 | 24.12 | 23.78 | 24.06 | 25,896,164 | +0.18(+0.74%) |
Apr 23, 2013 | 23.66 | 24.09 | 23.64 | 23.88 | 28,160,654 | +0.30(+1.28%) |
Apr 22, 2013 | 23.49 | 23.67 | 23.32 | 23.58 | 13,795,339 | +0.10(+0.41%) |
Apr 19, 2013 | 23.15 | 23.56 | 23.14 | 23.48 | 21,400,506 | +0.27(+1.18%) |
Apr 18, 2013 | 23.47 | 23.52 | 23.12 | 23.21 | 22,183,852 | -0.18(-0.77%) |
Apr 17, 2013 | 23.34 | 23.54 | 23.18 | 23.39 | 17,923,446 | -0.16(-0.67%) |
Apr 16, 2013 | 23.30 | 23.70 | 23.21 | 23.55 | 22,006,790 | +0.34(+1.47%) |
Apr 15, 2013 | 23.59 | 23.90 | 23.16 | 23.21 | 26,609,878 | -0.55(-2.34%) |
Apr 12, 2013 | 23.61 | 24.01 | 23.56 | 23.76 | 25,908,598 | +0.21(+0.87%) |
Apr 11, 2013 | 23.30 | 23.72 | 23.24 | 23.56 | 25,905,116 | +0.31(+1.35%) |
Apr 10, 2013 | 23.18 | 23.45 | 23.17 | 23.24 | 21,330,378 | +0.16(+0.68%) |
Apr 09, 2013 | 23.31 | 23.32 | 22.99 | 23.09 | 20,792,730 | -0.29(-1.22%) |
Apr 08, 2013 | 23.25 | 23.37 | 23.11 | 23.37 | 18,263,144 | +0.13(+0.55%) |
Apr 05, 2013 | 23.01 | 23.27 | 22.81 | 23.24 | 22,365,388 | -0.12(-0.53%) |
Apr 04, 2013 | 23.17 | 23.45 | 23.17 | 23.37 | 18,821,682 | +0.16(+0.71%) |
Apr 03, 2013 | 23.48 | 23.68 | 23.07 | 23.20 | 28,033,330 | -0.23(-0.96%) |
Apr 02, 2013 | 23.00 | 23.46 | 22.98 | 23.43 | 33,561,512 | +0.56(+2.44%) |
Apr 01, 2013 | 22.97 | 23.06 | 22.78 | 22.87 | 17,432,052 | -0.03(-0.14%) |
Mar 28, 2013 | 22.89 | 23.03 | 22.86 | 22.90 | 18,950,500 | +0.02(+0.07%) |
Mar 27, 2013 | 22.86 | 22.90 | 22.60 | 22.88 | 18,544,154 | -0.06(-0.25%) |
Mar 26, 2013 | 22.92 | 22.99 | 22.80 | 22.94 | 15,240,674 | +0.14(+0.63%) |
Mar 25, 2013 | 23.13 | 23.25 | 22.58 | 22.80 | 26,313,948 | -0.28(-1.20%) |
Mar 22, 2013 | 23.04 | 23.22 | 22.99 | 23.07 | 21,753,634 | +0.13(+0.58%) |
Mar 21, 2013 | 23.04 | 23.09 | 22.82 | 22.94 | 20,658,938 | -0.15(-0.66%) |
Mar 20, 2013 | 23.01 | 23.17 | 22.92 | 23.09 | 23,929,594 | +0.24(+1.06%) |
Mar 19, 2013 | 22.72 | 22.91 | 22.50 | 22.85 | 33,167,600 | -0.04(-0.18%) |
Mar 18, 2013 | 22.95 | 23.09 | 22.82 | 22.89 | 26,164,242 | -0.29(-1.27%) |
Mar 15, 2013 | 23.07 | 23.27 | 23.03 | 23.19 | 37,558,316 | -0.01(-0.03%) |
Mar 14, 2013 | 23.53 | 23.62 | 23.09 | 23.19 | 36,613,824 | -0.37(-1.55%) |
Mar 13, 2013 | 23.46 | 23.64 | 23.44 | 23.56 | 18,490,438 | +0.12(+0.53%) |
Mar 12, 2013 | 23.50 | 23.54 | 23.32 | 23.44 | 29,021,588 | -0.13(-0.56%) |
Mar 11, 2013 | 23.48 | 23.70 | 23.46 | 23.57 | 24,614,462 | -0.02(-0.10%) |
Mar 08, 2013 | 23.59 | 23.71 | 23.38 | 23.59 | 35,356,988 | +0.17(+0.72%) |
Mar 07, 2013 | 22.96 | 23.52 | 22.96 | 23.42 | 45,352,480 | +0.46(+2.01%) |
Mar 06, 2013 | 22.82 | 23.12 | 22.78 | 22.96 | 37,116,160 | +0.24(+1.04%) |
Mar 05, 2013 | 22.52 | 22.84 | 22.52 | 22.72 | 32,159,448 | +0.33(+1.45%) |
Mar 04, 2013 | 22.02 | 22.41 | 21.98 | 22.40 | 25,353,044 | +0.33(+1.51%) |