Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.40 | 26.61 | 25.96 | 26.11 | 436,196 | -0.23(-0.86%) |
May 30, 2013 | 25.60 | 26.72 | 25.54 | 26.33 | 1,028,313 | +0.70(+2.74%) |
May 29, 2013 | 25.24 | 25.73 | 25.24 | 25.63 | 545,254 | +0.39(+1.56%) |
May 28, 2013 | 25.60 | 25.71 | 25.21 | 25.24 | 303,834 | +0.01(+0.02%) |
May 24, 2013 | 24.74 | 25.34 | 24.74 | 25.23 | 315,690 | +0.25(+1.01%) |
May 23, 2013 | 24.46 | 25.06 | 24.33 | 24.98 | 216,455 | +0.18(+0.72%) |
May 22, 2013 | 24.91 | 25.41 | 24.62 | 24.80 | 516,096 | -0.13(-0.54%) |
May 21, 2013 | 24.49 | 25.01 | 24.48 | 24.93 | 409,487 | +0.42(+1.70%) |
May 20, 2013 | 24.24 | 24.55 | 24.17 | 24.52 | 243,911 | +0.29(+1.19%) |
May 17, 2013 | 24.19 | 24.38 | 24.11 | 24.23 | 183,441 | +0.13(+0.55%) |
May 16, 2013 | 24.26 | 24.39 | 24.05 | 24.10 | 211,818 | -0.19(-0.78%) |
May 15, 2013 | 24.33 | 24.33 | 24.07 | 24.29 | 223,562 | +0.03(+0.12%) |
May 13, 2013 | 24.09 | 24.32 | 23.94 | 24.26 | 240,935 | +0.25(+1.05%) |
May 10, 2013 | 24.14 | 24.14 | 23.70 | 24.01 | 293,892 | +0.01(+0.06%) |
May 09, 2013 | 24.21 | 24.21 | 23.86 | 23.99 | 242,235 | -0.20(-0.84%) |
May 08, 2013 | 24.03 | 24.24 | 24.03 | 24.19 | 245,907 | +0.06(+0.25%) |
May 07, 2013 | 23.87 | 24.24 | 23.84 | 24.13 | 283,260 | +0.22(+0.91%) |
May 06, 2013 | 23.85 | 24.03 | 23.80 | 23.92 | 235,828 | +0.14(+0.58%) |
May 03, 2013 | 23.80 | 23.87 | 23.72 | 23.78 | 235,729 | +0.09(+0.38%) |
May 02, 2013 | 23.55 | 23.85 | 23.55 | 23.69 | 141,577 | +0.12(+0.50%) |
May 01, 2013 | 23.77 | 23.89 | 23.52 | 23.57 | 276,102 | -0.38(-1.59%) |
Apr 30, 2013 | 23.87 | 24.03 | 23.73 | 23.95 | 231,894 | +0.08(+0.32%) |
Apr 29, 2013 | 23.59 | 23.94 | 23.50 | 23.88 | 278,193 | +0.29(+1.22%) |
Apr 26, 2013 | 23.92 | 23.92 | 23.56 | 23.59 | 254,900 | -0.33(-1.37%) |
Apr 25, 2013 | 24.00 | 24.30 | 23.86 | 23.92 | 310,910 | -0.07(-0.29%) |
Apr 24, 2013 | 23.86 | 24.03 | 23.77 | 23.99 | 228,581 | +0.13(+0.54%) |
Apr 23, 2013 | 23.97 | 24.00 | 23.64 | 23.86 | 457,377 | +0.09(+0.37%) |
Apr 22, 2013 | 23.29 | 23.97 | 23.27 | 23.77 | 543,142 | +0.59(+2.53%) |
Apr 19, 2013 | 23.11 | 23.24 | 23.01 | 23.18 | 380,240 | +0.15(+0.64%) |
Apr 18, 2013 | 23.17 | 23.22 | 22.87 | 23.04 | 259,090 | +0.02(+0.10%) |
Apr 17, 2013 | 23.16 | 23.26 | 22.81 | 23.01 | 474,017 | -0.18(-0.80%) |
Apr 16, 2013 | 22.99 | 23.37 | 22.93 | 23.20 | 454,016 | +0.34(+1.50%) |
Apr 15, 2013 | 23.69 | 23.69 | 22.79 | 22.86 | 565,218 | -0.93(-3.91%) |
Apr 12, 2013 | 23.78 | 23.87 | 23.16 | 23.78 | 560,042 | -0.11(-0.47%) |
Apr 11, 2013 | 23.93 | 24.11 | 23.66 | 23.90 | 489,234 | +0.09(+0.38%) |
Apr 10, 2013 | 23.81 | 23.89 | 23.74 | 23.81 | 642,384 | +0.07(+0.28%) |
Apr 09, 2013 | 23.72 | 23.82 | 23.57 | 23.74 | 640,718 | +0.12(+0.51%) |
Apr 08, 2013 | 23.72 | 23.90 | 23.52 | 23.62 | 506,480 | +0.02(+0.07%) |
Apr 05, 2013 | 23.05 | 23.75 | 22.87 | 23.60 | 668,762 | +0.52(+2.27%) |
Apr 04, 2013 | 23.00 | 23.17 | 22.65 | 23.08 | 551,901 | +0.03(+0.12%) |
Apr 03, 2013 | 23.58 | 23.70 | 22.91 | 23.05 | 509,428 | -0.40(-1.71%) |
Apr 02, 2013 | 23.59 | 23.64 | 23.41 | 23.45 | 345,411 | -0.01(-0.05%) |
Apr 01, 2013 | 23.74 | 23.80 | 23.43 | 23.46 | 456,998 | -0.30(-1.26%) |
Mar 28, 2013 | 23.31 | 23.90 | 23.26 | 23.76 | 674,710 | +0.45(+1.93%) |
Mar 27, 2013 | 23.35 | 23.44 | 23.14 | 23.31 | 276,184 | -0.09(-0.38%) |
Mar 26, 2013 | 23.19 | 23.50 | 23.02 | 23.40 | 591,008 | +0.38(+1.67%) |
Mar 25, 2013 | 22.73 | 23.15 | 22.61 | 23.02 | 562,462 | +0.42(+1.85%) |
Mar 22, 2013 | 22.49 | 22.75 | 22.40 | 22.60 | 283,706 | +0.30(+1.37%) |
Mar 21, 2013 | 22.38 | 22.51 | 22.26 | 22.30 | 364,829 | -0.08(-0.37%) |
Mar 20, 2013 | 22.45 | 22.60 | 22.32 | 22.38 | 399,407 | +0.02(+0.10%) |
Mar 19, 2013 | 22.27 | 22.38 | 22.17 | 22.35 | 282,610 | +0.18(+0.80%) |
Mar 18, 2013 | 22.03 | 22.37 | 22.02 | 22.18 | 484,989 | +0.00(+0.01%) |
Mar 15, 2013 | 22.55 | 22.67 | 22.18 | 22.18 | 929,505 | -0.43(-1.91%) |
Mar 14, 2013 | 22.72 | 22.76 | 22.59 | 22.61 | 279,500 | -0.04(-0.18%) |
Mar 13, 2013 | 22.52 | 22.72 | 22.46 | 22.65 | 182,651 | +0.13(+0.58%) |
Mar 12, 2013 | 22.66 | 22.75 | 22.49 | 22.52 | 304,424 | -0.19(-0.81%) |
Mar 11, 2013 | 22.72 | 22.76 | 22.49 | 22.70 | 250,101 | +0.04(+0.19%) |
Mar 08, 2013 | 22.56 | 22.68 | 22.35 | 22.66 | 336,687 | +0.26(+1.16%) |
Mar 07, 2013 | 22.45 | 22.65 | 22.33 | 22.40 | 371,009 | -0.02(-0.09%) |
Mar 06, 2013 | 22.18 | 22.42 | 21.97 | 22.42 | 414,733 | +0.24(+1.09%) |
Mar 05, 2013 | 22.30 | 22.41 | 22.06 | 22.18 | 400,402 | -0.01(-0.06%) |
Mar 04, 2013 | 22.55 | 22.55 | 22.15 | 22.19 | 395,511 | -0.32(-1.40%) |