Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.12 | 24.41 | 24.06 | 24.06 | 3,285,369 | -0.13(-0.56%) |
May 30, 2013 | 23.92 | 24.44 | 23.92 | 24.20 | 4,415,335 | +0.35(+1.48%) |
May 29, 2013 | 24.15 | 24.18 | 23.62 | 23.84 | 2,686,641 | -0.46(-1.89%) |
May 28, 2013 | 24.51 | 24.69 | 24.13 | 24.30 | 2,408,441 | -0.11(-0.43%) |
May 24, 2013 | 24.57 | 24.66 | 24.35 | 24.41 | 1,213,531 | -0.27(-1.09%) |
May 23, 2013 | 24.83 | 24.87 | 24.40 | 24.68 | 2,822,642 | -0.34(-1.36%) |
May 22, 2013 | 25.51 | 25.79 | 24.92 | 25.02 | 1,812,415 | -0.54(-2.10%) |
May 21, 2013 | 25.55 | 25.73 | 25.36 | 25.55 | 1,874,481 | -0.03(-0.11%) |
May 20, 2013 | 25.65 | 25.68 | 25.53 | 25.58 | 1,270,670 | -0.06(-0.25%) |
May 17, 2013 | 25.41 | 25.70 | 25.40 | 25.65 | 2,191,558 | +0.25(+1.00%) |
May 16, 2013 | 25.51 | 25.55 | 25.39 | 25.39 | 1,648,860 | -0.21(-0.80%) |
May 15, 2013 | 25.34 | 25.84 | 25.27 | 25.60 | 2,218,752 | +0.40(+1.60%) |
May 13, 2013 | 25.10 | 25.29 | 24.95 | 25.19 | 2,484,935 | +0.08(+0.34%) |
May 10, 2013 | 25.02 | 25.11 | 24.76 | 25.11 | 1,363,753 | +0.07(+0.28%) |
May 09, 2013 | 25.29 | 25.38 | 24.95 | 25.04 | 2,851,885 | -0.25(-0.98%) |
May 08, 2013 | 25.48 | 25.60 | 25.24 | 25.29 | 2,457,476 | -0.23(-0.91%) |
May 07, 2013 | 25.53 | 25.65 | 25.35 | 25.52 | 3,525,755 | +0.04(+0.14%) |
May 06, 2013 | 25.80 | 25.84 | 25.42 | 25.48 | 1,656,538 | -0.35(-1.37%) |
May 03, 2013 | 25.59 | 25.97 | 25.43 | 25.84 | 2,642,016 | +0.41(+1.61%) |
May 02, 2013 | 25.22 | 25.51 | 25.07 | 25.43 | 2,954,493 | +0.04(+0.17%) |
May 01, 2013 | 25.62 | 25.63 | 25.25 | 25.39 | 1,812,767 | -0.24(-0.94%) |
Apr 30, 2013 | 25.56 | 25.63 | 25.46 | 25.63 | 2,001,032 | +0.07(+0.28%) |
Apr 29, 2013 | 25.53 | 25.70 | 25.46 | 25.55 | 1,084,695 | +0.11(+0.42%) |
Apr 26, 2013 | 25.52 | 25.57 | 25.44 | 25.45 | 1,321,081 | -0.07(-0.28%) |
Apr 25, 2013 | 25.63 | 25.70 | 25.42 | 25.52 | 1,484,791 | -0.02(-0.08%) |
Apr 24, 2013 | 25.42 | 25.68 | 25.29 | 25.54 | 1,801,347 | +0.16(+0.61%) |
Apr 23, 2013 | 25.26 | 25.39 | 25.10 | 25.39 | 2,388,150 | +0.19(+0.76%) |
Apr 22, 2013 | 25.29 | 25.29 | 25.00 | 25.19 | 2,028,969 | -0.13(-0.50%) |
Apr 19, 2013 | 24.88 | 25.34 | 24.82 | 25.32 | 2,715,615 | +0.54(+2.20%) |
Apr 18, 2013 | 24.65 | 24.81 | 24.52 | 24.78 | 2,012,263 | +0.22(+0.89%) |
Apr 17, 2013 | 24.70 | 24.73 | 24.30 | 24.56 | 1,938,747 | -0.23(-0.94%) |
Apr 16, 2013 | 24.46 | 24.87 | 24.22 | 24.79 | 2,972,303 | +0.36(+1.48%) |
Apr 15, 2013 | 24.94 | 25.01 | 24.43 | 24.43 | 2,566,503 | -0.66(-2.62%) |
Apr 12, 2013 | 24.96 | 25.09 | 24.95 | 25.09 | 1,247,705 | +0.11(+0.42%) |
Apr 11, 2013 | 24.89 | 24.99 | 24.83 | 24.98 | 1,814,594 | +0.13(+0.54%) |
Apr 10, 2013 | 24.74 | 24.88 | 24.71 | 24.85 | 1,562,351 | +0.16(+0.63%) |
Apr 09, 2013 | 24.76 | 24.83 | 24.63 | 24.69 | 1,529,017 | -0.11(-0.43%) |
Apr 08, 2013 | 24.61 | 24.80 | 24.47 | 24.80 | 2,299,649 | +0.21(+0.83%) |
Apr 05, 2013 | 24.40 | 24.62 | 24.28 | 24.59 | 3,509,862 | -0.03(-0.11%) |
Apr 04, 2013 | 24.59 | 24.73 | 24.54 | 24.62 | 2,057,281 | +0.01(+0.06%) |
Apr 03, 2013 | 24.83 | 25.00 | 24.52 | 24.61 | 2,858,888 | -0.25(-1.00%) |
Apr 02, 2013 | 24.71 | 24.87 | 24.71 | 24.86 | 1,557,460 | +0.16(+0.66%) |
Apr 01, 2013 | 24.70 | 24.81 | 24.64 | 24.69 | 1,447,649 | -0.06(-0.26%) |
Mar 28, 2013 | 24.51 | 24.83 | 24.49 | 24.76 | 3,127,046 | +0.29(+1.18%) |
Mar 27, 2013 | 24.37 | 24.60 | 24.30 | 24.47 | 1,973,647 | +0.01(+0.03%) |
Mar 26, 2013 | 24.29 | 24.49 | 24.28 | 24.46 | 2,391,891 | +0.25(+1.05%) |
Mar 25, 2013 | 24.32 | 24.45 | 24.13 | 24.20 | 1,734,434 | -0.02(-0.09%) |
Mar 22, 2013 | 24.27 | 24.30 | 24.16 | 24.23 | 1,781,386 | +0.04(+0.18%) |
Mar 21, 2013 | 24.31 | 24.35 | 24.12 | 24.18 | 3,009,030 | -0.22(-0.90%) |
Mar 20, 2013 | 24.33 | 24.50 | 24.28 | 24.40 | 2,182,739 | +0.16(+0.64%) |
Mar 19, 2013 | 24.25 | 24.32 | 24.08 | 24.25 | 2,638,675 | +0.11(+0.44%) |
Mar 18, 2013 | 24.08 | 24.31 | 24.07 | 24.14 | 1,841,470 | -0.17(-0.70%) |
Mar 15, 2013 | 24.10 | 24.31 | 24.00 | 24.31 | 4,012,165 | +0.12(+0.50%) |
Mar 14, 2013 | 24.40 | 24.52 | 24.11 | 24.19 | 5,362,536 | +0.16(+0.65%) |
Mar 13, 2013 | 23.91 | 24.04 | 23.83 | 24.04 | 2,038,823 | +0.13(+0.53%) |
Mar 12, 2013 | 23.97 | 23.99 | 23.82 | 23.91 | 2,788,596 | -0.08(-0.32%) |
Mar 11, 2013 | 23.68 | 24.04 | 23.65 | 23.99 | 3,294,049 | +0.31(+1.31%) |
Mar 08, 2013 | 23.83 | 23.86 | 23.59 | 23.67 | 3,231,265 | -0.11(-0.47%) |
Mar 07, 2013 | 23.80 | 23.92 | 23.77 | 23.79 | 3,270,394 | -0.01(-0.03%) |
Mar 06, 2013 | 23.96 | 24.05 | 23.71 | 23.79 | 2,977,982 | -0.16(-0.67%) |
Mar 05, 2013 | 23.93 | 24.03 | 23.85 | 23.95 | 2,890,159 | +0.14(+0.59%) |
Mar 04, 2013 | 23.56 | 23.88 | 23.56 | 23.81 | 3,072,457 | +0.14(+0.59%) |