Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.57 | 23.86 | 23.46 | 23.66 | 985,956 | -0.01(-0.04%) |
May 30, 2013 | 23.40 | 23.86 | 23.34 | 23.67 | 1,177,738 | +0.28(+1.18%) |
May 29, 2013 | 23.80 | 23.89 | 22.95 | 23.39 | 973,426 | -0.65(-2.70%) |
May 28, 2013 | 24.37 | 24.55 | 23.83 | 24.04 | 1,349,970 | -0.17(-0.70%) |
May 24, 2013 | 24.53 | 24.56 | 23.84 | 24.21 | 1,205,614 | -0.41(-1.66%) |
May 23, 2013 | 25.16 | 25.19 | 24.47 | 24.62 | 1,099,000 | -0.76(-3.01%) |
May 22, 2013 | 26.40 | 26.54 | 25.02 | 25.38 | 2,518,959 | -1.02(-3.87%) |
May 21, 2013 | 26.60 | 26.88 | 26.37 | 26.40 | 4,183,718 | -0.28(-1.03%) |
May 20, 2013 | 26.80 | 27.09 | 26.64 | 26.68 | 790,695 | -0.20(-0.73%) |
May 17, 2013 | 26.85 | 26.95 | 26.66 | 26.87 | 759,824 | +0.13(+0.50%) |
May 16, 2013 | 26.63 | 26.79 | 26.63 | 26.74 | 914,328 | +0.04(+0.17%) |
May 15, 2013 | 26.25 | 26.72 | 26.18 | 26.70 | 945,262 | +0.53(+2.04%) |
May 13, 2013 | 26.20 | 26.28 | 26.06 | 26.16 | 530,042 | +0.01(+0.03%) |
May 10, 2013 | 26.28 | 26.41 | 26.06 | 26.15 | 727,796 | -0.06(-0.23%) |
May 09, 2013 | 26.67 | 26.73 | 26.15 | 26.22 | 814,633 | -0.44(-1.65%) |
May 08, 2013 | 26.84 | 26.86 | 26.45 | 26.66 | 508,040 | -0.20(-0.75%) |
May 07, 2013 | 26.74 | 26.92 | 26.71 | 26.86 | 469,093 | +0.11(+0.43%) |
May 06, 2013 | 26.57 | 26.81 | 26.50 | 26.74 | 395,174 | +0.11(+0.40%) |
May 03, 2013 | 26.42 | 26.79 | 26.57 | 26.64 | 444,421 | +0.03(+0.10%) |
May 02, 2013 | 26.07 | 26.66 | 26.00 | 26.61 | 540,665 | +0.55(+2.09%) |
May 01, 2013 | 26.28 | 26.56 | 26.05 | 26.07 | 965,865 | -0.35(-1.33%) |
Apr 30, 2013 | 26.02 | 26.42 | 25.98 | 26.42 | 731,220 | +0.41(+1.59%) |
Apr 29, 2013 | 25.78 | 26.09 | 25.69 | 26.00 | 574,077 | +0.35(+1.37%) |
Apr 26, 2013 | 25.62 | 25.73 | 25.65 | 25.65 | 532,075 | -0.04(-0.17%) |
Apr 25, 2013 | 25.92 | 26.00 | 25.60 | 25.70 | 531,917 | -0.21(-0.82%) |
Apr 24, 2013 | 25.86 | 25.99 | 25.78 | 25.91 | 451,495 | +0.04(+0.14%) |
Apr 23, 2013 | 25.97 | 26.10 | 25.74 | 25.87 | 557,271 | +0.05(+0.20%) |
Apr 22, 2013 | 26.00 | 26.04 | 25.57 | 25.82 | 570,632 | -0.21(-0.81%) |
Apr 19, 2013 | 25.42 | 26.08 | 25.31 | 26.03 | 1,082,292 | +0.62(+2.46%) |
Apr 18, 2013 | 25.41 | 25.59 | 25.33 | 25.41 | 703,303 | -0.04(-0.14%) |
Apr 17, 2013 | 25.50 | 25.64 | 25.26 | 25.44 | 681,777 | -0.31(-1.20%) |
Apr 16, 2013 | 25.26 | 25.81 | 25.08 | 25.75 | 904,231 | +0.62(+2.45%) |
Apr 15, 2013 | 25.49 | 25.63 | 25.12 | 25.13 | 651,126 | -0.40(-1.59%) |
Apr 12, 2013 | 25.34 | 25.58 | 25.30 | 25.54 | 492,372 | +0.05(+0.21%) |
Apr 11, 2013 | 25.46 | 25.71 | 25.41 | 25.49 | 651,061 | -0.04(-0.14%) |
Apr 10, 2013 | 25.34 | 25.55 | 25.25 | 25.52 | 683,195 | +0.16(+0.62%) |
Apr 09, 2013 | 25.40 | 25.57 | 25.17 | 25.36 | 611,064 | -0.05(-0.21%) |
Apr 08, 2013 | 25.24 | 25.42 | 25.09 | 25.42 | 506,844 | +0.24(+0.94%) |
Apr 05, 2013 | 24.82 | 25.19 | 24.77 | 25.18 | 481,242 | +0.02(+0.07%) |
Apr 04, 2013 | 24.98 | 25.22 | 24.90 | 25.16 | 489,343 | +0.18(+0.74%) |
Apr 03, 2013 | 25.08 | 25.21 | 24.85 | 24.98 | 678,656 | -0.06(-0.25%) |
Apr 02, 2013 | 25.17 | 25.33 | 24.99 | 25.04 | 674,863 | -0.04(-0.18%) |
Apr 01, 2013 | 24.92 | 25.13 | 24.79 | 25.08 | 474,966 | +0.10(+0.39%) |
Mar 28, 2013 | 24.89 | 25.08 | 24.69 | 24.98 | 551,570 | +0.16(+0.64%) |
Mar 27, 2013 | 24.53 | 24.84 | 24.53 | 24.83 | 351,297 | +0.13(+0.53%) |
Mar 26, 2013 | 24.49 | 24.71 | 24.49 | 24.69 | 304,659 | +0.19(+0.79%) |
Mar 25, 2013 | 24.55 | 24.74 | 24.41 | 24.50 | 339,101 | -0.01(-0.04%) |
Mar 22, 2013 | 24.05 | 24.56 | 24.01 | 24.51 | 396,888 | +0.42(+1.75%) |
Mar 21, 2013 | 23.97 | 24.44 | 23.82 | 24.09 | 733,778 | -0.33(-1.37%) |
Mar 20, 2013 | 24.19 | 24.42 | 24.13 | 24.42 | 320,724 | +0.29(+1.20%) |
Mar 19, 2013 | 24.26 | 24.40 | 23.95 | 24.13 | 787,788 | -0.13(-0.54%) |
Mar 18, 2013 | 24.22 | 24.45 | 24.14 | 24.26 | 730,908 | -0.21(-0.86%) |
Mar 15, 2013 | 23.88 | 24.52 | 23.88 | 24.47 | 1,999,150 | +0.46(+1.91%) |
Mar 14, 2013 | 23.88 | 24.17 | 23.88 | 24.02 | 436,361 | +0.13(+0.55%) |
Mar 13, 2013 | 23.88 | 24.02 | 23.78 | 23.88 | 344,779 | -0.03(-0.11%) |
Mar 12, 2013 | 23.87 | 23.97 | 23.82 | 23.91 | 296,905 | -0.05(-0.22%) |
Mar 11, 2013 | 23.80 | 23.96 | 23.71 | 23.96 | 285,236 | +0.09(+0.37%) |
Mar 08, 2013 | 24.02 | 24.02 | 23.73 | 23.88 | 358,148 | -0.04(-0.15%) |
Mar 07, 2013 | 23.86 | 24.00 | 23.82 | 23.91 | 573,597 | +0.04(+0.15%) |
Mar 06, 2013 | 23.88 | 23.96 | 23.68 | 23.88 | 453,860 | +0.05(+0.22%) |
Mar 05, 2013 | 23.84 | 23.97 | 23.81 | 23.82 | 733,528 | +0.06(+0.26%) |
Mar 04, 2013 | 23.51 | 23.94 | 23.49 | 23.76 | 1,072,401 | +0.26(+1.09%) |