Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.72 | 25.76 | 25.15 | 25.26 | 1,772,841 | -0.55(-2.15%) |
May 30, 2013 | 25.45 | 25.83 | 25.38 | 25.81 | 12,002,925 | -0.89(-3.32%) |
May 29, 2013 | 26.86 | 27.08 | 26.62 | 26.70 | 982,451 | -0.20(-0.73%) |
May 28, 2013 | 26.71 | 26.96 | 26.58 | 26.89 | 434,836 | +0.35(+1.32%) |
May 24, 2013 | 26.63 | 26.63 | 26.29 | 26.54 | 365,367 | -0.16(-0.61%) |
May 23, 2013 | 26.33 | 26.73 | 26.13 | 26.71 | 523,267 | +0.08(+0.29%) |
May 22, 2013 | 26.51 | 26.71 | 26.39 | 26.63 | 626,330 | +0.18(+0.68%) |
May 21, 2013 | 26.25 | 26.58 | 26.04 | 26.45 | 663,802 | +0.23(+0.88%) |
May 20, 2013 | 26.65 | 26.71 | 26.15 | 26.22 | 649,987 | -0.40(-1.51%) |
May 17, 2013 | 26.43 | 26.80 | 26.34 | 26.62 | 525,048 | +0.31(+1.17%) |
May 16, 2013 | 26.83 | 26.83 | 26.31 | 26.31 | 645,472 | -0.37(-1.38%) |
May 15, 2013 | 26.11 | 26.82 | 26.07 | 26.68 | 682,472 | +0.53(+2.02%) |
May 13, 2013 | 25.90 | 26.21 | 25.85 | 26.15 | 449,460 | +0.25(+0.96%) |
May 10, 2013 | 25.83 | 26.29 | 25.74 | 25.90 | 454,722 | +0.10(+0.40%) |
May 09, 2013 | 25.97 | 26.11 | 25.61 | 25.80 | 410,402 | -0.17(-0.66%) |
May 08, 2013 | 25.45 | 25.97 | 25.35 | 25.97 | 669,658 | +0.55(+2.18%) |
May 07, 2013 | 25.87 | 25.87 | 25.26 | 25.42 | 742,660 | -0.30(-1.19%) |
May 06, 2013 | 25.44 | 26.03 | 25.40 | 25.72 | 843,845 | +0.34(+1.35%) |
May 03, 2013 | 25.40 | 25.42 | 25.08 | 25.38 | 632,227 | +0.20(+0.80%) |
May 02, 2013 | 25.14 | 25.37 | 25.08 | 25.18 | 601,146 | +0.18(+0.70%) |
May 01, 2013 | 25.30 | 25.30 | 24.88 | 25.00 | 622,566 | -0.34(-1.36%) |
Apr 30, 2013 | 25.64 | 25.75 | 25.27 | 25.35 | 941,081 | +0.08(+0.30%) |
Apr 29, 2013 | 25.32 | 25.60 | 25.21 | 25.27 | 693,175 | -0.07(-0.26%) |
Apr 26, 2013 | 25.44 | 25.45 | 24.65 | 25.34 | 999,828 | -0.12(-0.46%) |
Apr 25, 2013 | 25.78 | 25.98 | 25.43 | 25.45 | 550,070 | -0.21(-0.82%) |
Apr 24, 2013 | 25.70 | 26.07 | 25.61 | 25.66 | 600,291 | -0.03(-0.10%) |
Apr 23, 2013 | 25.70 | 25.99 | 25.50 | 25.69 | 502,573 | +0.01(+0.03%) |
Apr 22, 2013 | 25.74 | 25.78 | 25.58 | 25.68 | 283,194 | +0.04(+0.16%) |
Apr 19, 2013 | 25.60 | 25.84 | 25.50 | 25.64 | 388,438 | +0.09(+0.36%) |
Apr 18, 2013 | 25.40 | 25.71 | 25.35 | 25.55 | 385,119 | +0.18(+0.73%) |
Apr 17, 2013 | 25.40 | 25.48 | 25.08 | 25.36 | 459,983 | -0.08(-0.33%) |
Apr 16, 2013 | 24.84 | 25.51 | 24.84 | 25.45 | 524,661 | +0.71(+2.88%) |
Apr 15, 2013 | 25.23 | 25.23 | 24.58 | 24.73 | 610,614 | -0.53(-2.09%) |
Apr 12, 2013 | 25.11 | 25.55 | 24.99 | 25.26 | 940,854 | +0.13(+0.53%) |
Apr 11, 2013 | 25.45 | 25.52 | 25.09 | 25.13 | 603,023 | -0.34(-1.32%) |
Apr 10, 2013 | 25.39 | 25.68 | 25.36 | 25.46 | 610,981 | +0.10(+0.40%) |
Apr 09, 2013 | 25.11 | 25.53 | 25.04 | 25.36 | 928,840 | +0.28(+1.10%) |
Apr 08, 2013 | 24.51 | 25.15 | 24.46 | 25.09 | 1,189,861 | +0.66(+2.71%) |
Apr 05, 2013 | 24.31 | 24.56 | 23.89 | 24.42 | 662,845 | +0.01(+0.03%) |
Apr 04, 2013 | 24.05 | 24.53 | 24.01 | 24.41 | 723,661 | +0.23(+0.94%) |
Apr 03, 2013 | 24.60 | 24.61 | 24.11 | 24.19 | 757,127 | -0.42(-1.70%) |
Apr 02, 2013 | 24.46 | 24.81 | 24.46 | 24.61 | 928,520 | +0.05(+0.20%) |
Apr 01, 2013 | 24.46 | 24.57 | 24.31 | 24.56 | 915,424 | -0.02(-0.07%) |
Mar 28, 2013 | 24.17 | 24.59 | 24.12 | 24.57 | 1,077,049 | +0.41(+1.70%) |
Mar 27, 2013 | 24.20 | 24.30 | 24.05 | 24.16 | 743,860 | -0.09(-0.38%) |
Mar 26, 2013 | 24.05 | 24.27 | 23.94 | 24.26 | 674,154 | +0.24(+1.01%) |
Mar 25, 2013 | 23.96 | 24.15 | 23.83 | 24.01 | 666,950 | +0.04(+0.18%) |
Mar 22, 2013 | 23.82 | 24.10 | 23.81 | 23.97 | 798,178 | +0.13(+0.53%) |
Mar 21, 2013 | 23.43 | 23.93 | 23.42 | 23.84 | 1,575,883 | +0.33(+1.39%) |
Mar 20, 2013 | 23.38 | 23.53 | 23.23 | 23.52 | 724,768 | +0.18(+0.79%) |
Mar 19, 2013 | 23.21 | 23.38 | 23.12 | 23.33 | 421,013 | +0.13(+0.54%) |
Mar 18, 2013 | 23.12 | 23.38 | 23.09 | 23.21 | 503,813 | -0.06(-0.25%) |
Mar 15, 2013 | 23.38 | 23.40 | 23.18 | 23.27 | 1,043,351 | -0.03(-0.11%) |
Mar 14, 2013 | 23.22 | 23.34 | 23.17 | 23.29 | 537,086 | +0.10(+0.43%) |
Mar 13, 2013 | 23.17 | 23.22 | 23.07 | 23.19 | 739,410 | +0.05(+0.22%) |
Mar 12, 2013 | 22.97 | 23.17 | 22.93 | 23.14 | 779,367 | +0.17(+0.73%) |
Mar 11, 2013 | 22.91 | 23.00 | 22.75 | 22.97 | 444,348 | +0.05(+0.22%) |
Mar 08, 2013 | 22.65 | 22.94 | 22.59 | 22.92 | 624,469 | +0.35(+1.56%) |
Mar 07, 2013 | 22.42 | 22.61 | 22.29 | 22.57 | 504,974 | +0.18(+0.79%) |
Mar 06, 2013 | 22.39 | 22.43 | 22.20 | 22.39 | 899,459 | +0.07(+0.30%) |
Mar 05, 2013 | 22.13 | 22.38 | 22.04 | 22.33 | 664,580 | +0.31(+1.41%) |
Mar 04, 2013 | 22.13 | 22.45 | 22.01 | 22.02 | 941,357 | -0.12(-0.53%) |