Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.68 | 26.11 | 25.54 | 25.61 | 649,950 | -0.22(-0.87%) |
May 30, 2013 | 25.67 | 25.95 | 25.48 | 25.84 | 684,543 | +0.17(+0.65%) |
May 29, 2013 | 25.94 | 25.94 | 25.46 | 25.67 | 817,941 | -0.50(-1.91%) |
May 28, 2013 | 26.35 | 26.58 | 25.89 | 26.17 | 542,562 | +0.07(+0.26%) |
May 24, 2013 | 26.39 | 26.46 | 25.88 | 26.10 | 676,351 | -0.47(-1.77%) |
May 23, 2013 | 25.56 | 26.69 | 25.16 | 26.57 | 1,671,881 | +0.94(+3.66%) |
May 22, 2013 | 26.94 | 27.11 | 25.23 | 25.63 | 1,375,293 | -1.35(-5.00%) |
May 21, 2013 | 27.17 | 27.50 | 26.88 | 26.98 | 569,285 | -0.13(-0.47%) |
May 20, 2013 | 26.98 | 27.20 | 26.85 | 27.11 | 1,001,989 | +0.08(+0.29%) |
May 17, 2013 | 26.84 | 27.28 | 26.66 | 27.03 | 745,595 | +0.38(+1.43%) |
May 16, 2013 | 27.24 | 27.38 | 26.59 | 26.65 | 879,465 | -0.58(-2.12%) |
May 15, 2013 | 27.42 | 27.52 | 27.11 | 27.23 | 575,563 | +0.27(+1.02%) |
May 13, 2013 | 27.50 | 27.52 | 26.91 | 26.95 | 881,784 | -0.65(-2.34%) |
May 10, 2013 | 27.53 | 28.04 | 27.50 | 27.60 | 524,769 | +0.02(+0.07%) |
May 09, 2013 | 27.40 | 27.82 | 27.33 | 27.58 | 769,901 | +0.08(+0.28%) |
May 08, 2013 | 27.39 | 27.69 | 27.19 | 27.50 | 1,013,778 | -0.02(-0.07%) |
May 07, 2013 | 27.12 | 27.67 | 26.91 | 27.52 | 886,585 | +0.47(+1.73%) |
May 06, 2013 | 26.77 | 27.29 | 26.32 | 27.05 | 783,704 | +0.20(+0.73%) |
May 03, 2013 | 27.15 | 27.28 | 26.82 | 26.86 | 707,646 | -0.02(-0.07%) |
May 02, 2013 | 26.03 | 27.20 | 26.00 | 26.88 | 1,277,878 | +0.91(+3.50%) |
May 01, 2013 | 26.53 | 26.78 | 25.89 | 25.97 | 1,074,385 | -0.70(-2.64%) |
Apr 30, 2013 | 26.63 | 26.96 | 26.38 | 26.67 | 1,234,326 | +0.07(+0.26%) |
Apr 29, 2013 | 26.24 | 26.88 | 25.70 | 26.60 | 1,082,760 | +0.38(+1.45%) |
Apr 26, 2013 | 25.94 | 26.27 | 25.67 | 26.22 | 911,474 | +0.29(+1.13%) |
Apr 25, 2013 | 24.41 | 27.49 | 24.30 | 25.93 | 3,146,399 | +1.78(+7.37%) |
Apr 24, 2013 | 24.02 | 24.19 | 23.84 | 24.15 | 647,305 | +0.13(+0.53%) |
Apr 23, 2013 | 23.60 | 24.03 | 23.58 | 24.02 | 537,961 | +0.56(+2.38%) |
Apr 22, 2013 | 23.61 | 23.61 | 22.96 | 23.46 | 1,090,491 | -0.19(-0.79%) |
Apr 19, 2013 | 23.53 | 23.77 | 23.32 | 23.65 | 494,431 | +0.17(+0.71%) |
Apr 18, 2013 | 23.92 | 24.16 | 23.31 | 23.48 | 832,187 | -0.36(-1.52%) |
Apr 17, 2013 | 23.86 | 24.00 | 23.56 | 23.84 | 848,820 | -0.28(-1.17%) |
Apr 16, 2013 | 24.30 | 24.51 | 23.72 | 24.13 | 1,041,036 | +0.00(+0.00%) |
Apr 15, 2013 | 24.91 | 25.25 | 24.06 | 24.13 | 1,343,865 | -0.89(-3.56%) |
Apr 12, 2013 | 24.97 | 25.14 | 24.29 | 25.02 | 1,734,572 | -0.09(-0.35%) |
Apr 11, 2013 | 23.55 | 25.85 | 23.19 | 25.11 | 3,356,241 | +1.49(+6.29%) |
Apr 10, 2013 | 24.57 | 24.61 | 23.59 | 23.62 | 1,916,648 | -0.93(-3.78%) |
Apr 09, 2013 | 24.54 | 24.65 | 24.29 | 24.55 | 560,329 | +0.01(+0.04%) |
Apr 08, 2013 | 24.29 | 24.70 | 24.20 | 24.54 | 617,742 | +0.02(+0.08%) |
Apr 05, 2013 | 24.39 | 24.58 | 24.11 | 24.52 | 588,161 | -0.16(-0.63%) |
Apr 04, 2013 | 24.46 | 24.78 | 24.13 | 24.68 | 933,487 | +0.20(+0.80%) |
Apr 03, 2013 | 25.06 | 25.25 | 24.42 | 24.48 | 1,166,162 | -0.59(-2.34%) |
Apr 02, 2013 | 24.90 | 25.18 | 24.83 | 25.07 | 783,758 | +0.21(+0.83%) |
Apr 01, 2013 | 25.24 | 25.45 | 24.63 | 24.86 | 594,119 | -0.42(-1.66%) |
Mar 28, 2013 | 24.98 | 25.32 | 24.81 | 25.28 | 961,299 | +0.29(+1.17%) |
Mar 27, 2013 | 24.73 | 25.11 | 24.47 | 24.99 | 754,236 | +0.11(+0.43%) |
Mar 26, 2013 | 24.76 | 25.12 | 24.70 | 24.88 | 1,336,744 | +0.22(+0.91%) |
Mar 25, 2013 | 24.77 | 24.92 | 23.97 | 24.66 | 1,311,753 | -0.11(-0.43%) |
Mar 22, 2013 | 25.16 | 25.29 | 24.72 | 24.76 | 649,339 | -0.35(-1.40%) |
Mar 21, 2013 | 25.42 | 25.58 | 25.12 | 25.12 | 745,490 | -0.43(-1.68%) |
Mar 20, 2013 | 25.14 | 25.63 | 24.92 | 25.55 | 1,056,727 | +0.56(+2.23%) |
Mar 19, 2013 | 25.92 | 25.92 | 24.81 | 24.99 | 1,183,481 | -0.87(-3.36%) |
Mar 18, 2013 | 26.10 | 26.26 | 25.84 | 25.86 | 463,865 | -0.58(-2.18%) |
Mar 15, 2013 | 26.69 | 26.94 | 26.43 | 26.44 | 1,255,568 | -0.29(-1.10%) |
Mar 14, 2013 | 26.84 | 27.16 | 26.47 | 26.73 | 882,281 | -0.09(-0.33%) |
Mar 13, 2013 | 26.83 | 26.89 | 26.37 | 26.82 | 897,731 | -0.03(-0.11%) |
Mar 12, 2013 | 26.67 | 26.91 | 26.61 | 26.85 | 655,294 | +0.18(+0.66%) |
Mar 11, 2013 | 26.52 | 26.70 | 26.27 | 26.67 | 661,898 | +0.11(+0.40%) |
Mar 08, 2013 | 26.46 | 26.68 | 26.20 | 26.56 | 789,815 | +0.25(+0.97%) |
Mar 07, 2013 | 26.06 | 26.66 | 26.06 | 26.31 | 733,965 | +0.22(+0.82%) |
Mar 06, 2013 | 26.26 | 26.38 | 26.00 | 26.09 | 468,411 | -0.11(-0.41%) |
Mar 05, 2013 | 25.66 | 26.28 | 25.66 | 26.20 | 569,345 | +0.66(+2.56%) |
Mar 04, 2013 | 25.47 | 25.63 | 25.27 | 25.55 | 602,037 | -0.02(-0.08%) |