Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.62 | 24.84 | 23.84 | 24.38 | 3,159,954 | -0.53(-2.12%) |
May 30, 2013 | 24.96 | 25.02 | 24.90 | 24.90 | 1,033,670 | -0.29(-1.15%) |
May 29, 2013 | 25.28 | 25.33 | 25.13 | 25.19 | 1,857,613 | -0.43(-1.69%) |
May 28, 2013 | 25.85 | 25.92 | 25.58 | 25.63 | 1,137,409 | +0.09(+0.37%) |
May 24, 2013 | 25.46 | 25.53 | 25.36 | 25.53 | 728,673 | -0.36(-1.37%) |
May 23, 2013 | 25.74 | 25.89 | 25.42 | 25.89 | 1,084,248 | -0.47(-1.80%) |
May 22, 2013 | 26.76 | 26.91 | 26.27 | 26.36 | 1,742,345 | -0.59(-2.18%) |
May 21, 2013 | 26.89 | 27.04 | 26.80 | 26.95 | 782,389 | -0.24(-0.89%) |
May 20, 2013 | 27.04 | 27.19 | 27.04 | 27.19 | 689,365 | +0.15(+0.55%) |
May 17, 2013 | 26.85 | 27.06 | 26.85 | 27.04 | 561,130 | +0.36(+1.36%) |
May 16, 2013 | 26.76 | 26.84 | 26.64 | 26.68 | 604,753 | -0.04(-0.16%) |
May 15, 2013 | 26.63 | 26.75 | 26.62 | 26.72 | 1,042,646 | -0.20(-0.75%) |
May 13, 2013 | 26.89 | 26.96 | 26.86 | 26.92 | 653,953 | -0.25(-0.94%) |
May 10, 2013 | 27.16 | 27.18 | 27.00 | 27.18 | 718,039 | -0.08(-0.28%) |
May 09, 2013 | 27.39 | 27.46 | 27.16 | 27.26 | 850,063 | -0.34(-1.25%) |
May 08, 2013 | 27.50 | 27.60 | 27.45 | 27.60 | 1,133,408 | +0.15(+0.54%) |
May 07, 2013 | 27.47 | 27.51 | 27.39 | 27.45 | 1,840,227 | -0.15(-0.54%) |
May 06, 2013 | 27.61 | 27.72 | 27.55 | 27.60 | 1,244,752 | -0.05(-0.17%) |
May 03, 2013 | 27.50 | 27.72 | 27.38 | 27.65 | 1,497,238 | +0.27(+0.97%) |
May 02, 2013 | 27.27 | 27.42 | 27.23 | 27.38 | 513,548 | +0.13(+0.48%) |
May 01, 2013 | 27.40 | 27.44 | 27.21 | 27.25 | 1,302,282 | -0.08(-0.30%) |
Apr 30, 2013 | 27.19 | 27.34 | 27.10 | 27.33 | 1,606,980 | +0.11(+0.41%) |
Apr 29, 2013 | 27.01 | 27.24 | 26.98 | 27.22 | 915,812 | +0.36(+1.35%) |
Apr 26, 2013 | 26.88 | 26.97 | 26.82 | 26.86 | 668,533 | -0.11(-0.40%) |
Apr 25, 2013 | 26.97 | 27.10 | 26.92 | 26.97 | 753,379 | +0.08(+0.31%) |
Apr 24, 2013 | 26.79 | 26.98 | 26.76 | 26.88 | 821,549 | +0.12(+0.44%) |
Apr 23, 2013 | 26.62 | 26.78 | 26.69 | 26.76 | 920,497 | +0.05(+0.20%) |
Apr 22, 2013 | 26.61 | 26.73 | 26.49 | 26.71 | 538,439 | -0.06(-0.22%) |
Apr 19, 2013 | 26.63 | 26.79 | 26.60 | 26.77 | 1,455,398 | +0.39(+1.46%) |
Apr 18, 2013 | 26.48 | 26.49 | 26.31 | 26.38 | 774,653 | +0.01(+0.04%) |
Apr 17, 2013 | 26.53 | 26.57 | 26.26 | 26.37 | 633,809 | -0.30(-1.11%) |
Apr 16, 2013 | 26.50 | 26.68 | 26.44 | 26.67 | 1,179,507 | +0.46(+1.74%) |
Apr 15, 2013 | 26.56 | 26.64 | 26.18 | 26.21 | 1,281,720 | -0.61(-2.28%) |
Apr 12, 2013 | 26.66 | 26.87 | 26.66 | 26.82 | 1,015,300 | +0.33(+1.23%) |
Apr 11, 2013 | 26.49 | 26.61 | 26.45 | 26.50 | 635,378 | +0.10(+0.38%) |
Apr 10, 2013 | 26.35 | 26.46 | 26.30 | 26.40 | 1,200,420 | +0.16(+0.61%) |
Apr 09, 2013 | 26.15 | 26.30 | 26.01 | 26.24 | 1,345,121 | -0.03(-0.11%) |
Apr 08, 2013 | 26.16 | 26.28 | 26.11 | 26.27 | 1,539,313 | +0.06(+0.23%) |
Apr 05, 2013 | 26.00 | 26.25 | 25.87 | 26.21 | 1,399,881 | +0.37(+1.42%) |
Apr 04, 2013 | 25.66 | 25.88 | 25.65 | 25.84 | 735,101 | +0.52(+2.04%) |
Apr 03, 2013 | 25.61 | 25.62 | 25.32 | 25.32 | 890,812 | -0.18(-0.72%) |
Apr 02, 2013 | 25.58 | 25.60 | 25.45 | 25.51 | 1,008,408 | +0.47(+1.87%) |
Apr 01, 2013 | 25.18 | 25.20 | 25.00 | 25.04 | 811,066 | -0.46(-1.79%) |
Mar 28, 2013 | 25.44 | 25.55 | 25.36 | 25.50 | 869,681 | +0.00(+0.00%) |
Mar 27, 2013 | 25.40 | 25.52 | 25.32 | 25.50 | 740,099 | +0.10(+0.40%) |
Mar 26, 2013 | 25.30 | 25.42 | 25.30 | 25.39 | 752,221 | +0.23(+0.90%) |
Mar 25, 2013 | 25.33 | 25.37 | 25.09 | 25.17 | 959,462 | -0.05(-0.19%) |
Mar 22, 2013 | 25.19 | 25.25 | 25.12 | 25.22 | 557,737 | +0.32(+1.29%) |
Mar 21, 2013 | 24.92 | 25.02 | 24.87 | 24.90 | 603,435 | -0.15(-0.59%) |
Mar 20, 2013 | 25.07 | 25.15 | 25.01 | 25.05 | 1,072,812 | +0.09(+0.36%) |
Mar 19, 2013 | 25.03 | 25.11 | 24.81 | 24.96 | 1,192,382 | -0.15(-0.61%) |
Mar 18, 2013 | 25.10 | 25.22 | 25.05 | 25.11 | 1,009,232 | -0.18(-0.73%) |
Mar 15, 2013 | 25.30 | 25.38 | 25.22 | 25.29 | 976,305 | +0.01(+0.03%) |
Mar 14, 2013 | 25.13 | 25.29 | 25.12 | 25.29 | 500,422 | +0.41(+1.64%) |
Mar 13, 2013 | 24.94 | 24.96 | 24.81 | 24.88 | 591,575 | -0.01(-0.05%) |
Mar 12, 2013 | 25.06 | 25.12 | 24.87 | 24.89 | 724,098 | -0.15(-0.59%) |
Mar 11, 2013 | 25.01 | 25.09 | 24.98 | 25.04 | 657,346 | -0.04(-0.14%) |
Mar 08, 2013 | 25.07 | 25.10 | 24.98 | 25.07 | 983,051 | -0.09(-0.35%) |
Mar 07, 2013 | 25.17 | 25.22 | 25.12 | 25.16 | 534,754 | +0.04(+0.16%) |
Mar 06, 2013 | 25.17 | 25.21 | 25.03 | 25.12 | 1,412,439 | +0.06(+0.24%) |
Mar 05, 2013 | 25.01 | 25.13 | 25.01 | 25.06 | 776,022 | +0.10(+0.40%) |
Mar 04, 2013 | 24.85 | 24.99 | 24.80 | 24.96 | 641,408 | +0.12(+0.50%) |