Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.17 | 26.30 | 25.91 | 25.91 | 7,636,970 | -0.33(-1.26%) |
May 30, 2013 | 25.78 | 26.36 | 25.70 | 26.24 | 2,710,319 | +0.52(+2.04%) |
May 29, 2013 | 25.47 | 25.85 | 25.30 | 25.72 | 2,673,345 | +0.04(+0.14%) |
May 28, 2013 | 25.28 | 25.78 | 25.20 | 25.68 | 4,095,853 | +0.78(+3.15%) |
May 24, 2013 | 24.93 | 25.14 | 24.58 | 24.90 | 3,560,044 | -0.31(-1.22%) |
May 23, 2013 | 25.74 | 25.80 | 25.04 | 25.21 | 5,199,325 | -0.87(-3.34%) |
May 22, 2013 | 26.59 | 27.07 | 26.03 | 26.08 | 2,038,504 | -0.54(-2.04%) |
May 21, 2013 | 26.52 | 26.69 | 26.36 | 26.62 | 2,008,321 | -0.32(-1.20%) |
May 20, 2013 | 26.80 | 27.05 | 26.78 | 26.94 | 1,220,011 | +0.02(+0.09%) |
May 17, 2013 | 27.12 | 27.20 | 26.87 | 26.92 | 2,339,519 | -0.02(-0.07%) |
May 16, 2013 | 26.37 | 27.26 | 26.37 | 26.94 | 4,547,808 | +0.63(+2.40%) |
May 15, 2013 | 25.82 | 26.43 | 25.70 | 26.31 | 2,287,774 | +1.28(+5.13%) |
May 13, 2013 | 25.10 | 25.11 | 24.87 | 25.02 | 2,197,305 | -0.17(-0.68%) |
May 10, 2013 | 25.12 | 25.21 | 24.88 | 25.19 | 1,388,571 | +0.09(+0.38%) |
May 09, 2013 | 25.18 | 25.31 | 25.02 | 25.10 | 1,510,789 | -0.20(-0.79%) |
May 08, 2013 | 24.93 | 25.32 | 24.85 | 25.30 | 1,277,494 | +0.37(+1.47%) |
May 07, 2013 | 24.93 | 24.93 | 24.79 | 24.93 | 1,389,616 | +0.06(+0.26%) |
May 06, 2013 | 25.02 | 25.14 | 24.78 | 24.87 | 1,362,014 | -0.15(-0.59%) |
May 03, 2013 | 25.03 | 25.16 | 24.53 | 25.02 | 1,982,231 | +0.49(+1.99%) |
May 02, 2013 | 23.87 | 24.55 | 23.72 | 24.53 | 2,376,596 | +0.78(+3.30%) |
May 01, 2013 | 24.41 | 24.41 | 23.71 | 23.74 | 2,300,931 | -0.67(-2.73%) |
Apr 30, 2013 | 23.74 | 24.45 | 23.73 | 24.41 | 3,815,929 | +0.70(+2.93%) |
Apr 29, 2013 | 23.81 | 23.83 | 23.55 | 23.71 | 3,562,585 | -0.05(-0.20%) |
Apr 26, 2013 | 23.94 | 24.08 | 23.73 | 23.76 | 4,885,615 | -0.32(-1.32%) |
Apr 25, 2013 | 25.19 | 25.19 | 23.64 | 24.08 | 7,191,946 | -2.23(-8.47%) |
Apr 24, 2013 | 26.41 | 26.48 | 26.22 | 26.31 | 1,373,753 | -0.04(-0.13%) |
Apr 23, 2013 | 26.20 | 26.54 | 26.09 | 26.34 | 1,657,716 | +0.38(+1.48%) |
Apr 22, 2013 | 26.09 | 26.13 | 25.80 | 25.96 | 1,334,533 | -0.05(-0.18%) |
Apr 19, 2013 | 25.77 | 26.11 | 25.63 | 26.01 | 1,346,037 | +0.34(+1.33%) |
Apr 18, 2013 | 26.13 | 26.23 | 25.66 | 25.67 | 1,317,490 | -0.47(-1.78%) |
Apr 17, 2013 | 26.24 | 26.30 | 25.99 | 26.13 | 1,433,740 | -0.45(-1.71%) |
Apr 16, 2013 | 26.28 | 26.61 | 26.13 | 26.59 | 993,590 | +0.65(+2.52%) |
Apr 15, 2013 | 27.05 | 27.17 | 25.93 | 25.93 | 1,772,942 | -1.18(-4.35%) |
Apr 12, 2013 | 27.06 | 27.22 | 26.91 | 27.11 | 889,144 | -0.01(-0.02%) |
Apr 11, 2013 | 27.27 | 27.54 | 27.12 | 27.12 | 1,022,027 | -0.21(-0.78%) |
Apr 10, 2013 | 26.66 | 27.37 | 26.66 | 27.33 | 1,246,593 | +0.85(+3.21%) |
Apr 09, 2013 | 26.18 | 26.70 | 26.18 | 26.48 | 1,289,648 | +0.37(+1.40%) |
Apr 08, 2013 | 25.97 | 26.20 | 25.84 | 26.11 | 943,379 | +0.11(+0.41%) |
Apr 05, 2013 | 25.81 | 26.04 | 25.55 | 26.01 | 1,034,023 | -0.24(-0.90%) |
Apr 04, 2013 | 26.08 | 26.30 | 25.92 | 26.24 | 1,259,104 | +0.28(+1.09%) |
Apr 03, 2013 | 26.62 | 26.69 | 25.85 | 25.96 | 1,589,425 | -0.64(-2.41%) |
Apr 02, 2013 | 27.00 | 27.12 | 26.50 | 26.60 | 1,210,915 | -0.30(-1.12%) |
Apr 01, 2013 | 27.09 | 27.33 | 26.80 | 26.90 | 856,730 | -0.27(-0.98%) |
Mar 28, 2013 | 27.01 | 27.23 | 26.87 | 27.17 | 539,471 | +0.24(+0.88%) |
Mar 27, 2013 | 26.75 | 27.00 | 26.67 | 26.93 | 520,233 | -0.12(-0.45%) |
Mar 26, 2013 | 27.01 | 27.11 | 26.88 | 27.05 | 721,583 | +0.24(+0.90%) |
Mar 25, 2013 | 27.20 | 27.28 | 26.63 | 26.81 | 839,084 | -0.22(-0.83%) |
Mar 22, 2013 | 27.22 | 27.22 | 26.86 | 27.04 | 1,006,857 | -0.01(-0.04%) |
Mar 21, 2013 | 28.02 | 28.02 | 26.95 | 27.05 | 3,702,784 | -1.25(-4.43%) |
Mar 20, 2013 | 28.11 | 28.36 | 27.97 | 28.30 | 1,130,429 | +0.42(+1.50%) |
Mar 19, 2013 | 27.90 | 28.10 | 27.61 | 27.88 | 1,274,846 | +0.02(+0.06%) |
Mar 18, 2013 | 27.66 | 28.00 | 27.63 | 27.87 | 935,666 | -0.26(-0.92%) |
Mar 15, 2013 | 27.97 | 28.13 | 27.84 | 28.12 | 1,466,714 | +0.16(+0.57%) |
Mar 14, 2013 | 27.87 | 27.99 | 27.78 | 27.97 | 1,046,276 | +0.19(+0.68%) |
Mar 13, 2013 | 27.55 | 27.83 | 27.41 | 27.78 | 610,915 | +0.31(+1.11%) |
Mar 12, 2013 | 27.55 | 27.57 | 27.36 | 27.47 | 827,007 | -0.15(-0.53%) |
Mar 11, 2013 | 27.47 | 27.71 | 27.28 | 27.62 | 1,072,719 | +0.16(+0.60%) |
Mar 08, 2013 | 27.24 | 27.49 | 27.14 | 27.45 | 1,394,888 | +0.38(+1.39%) |
Mar 07, 2013 | 26.70 | 27.10 | 26.53 | 27.08 | 1,609,117 | +0.49(+1.86%) |
Mar 06, 2013 | 26.46 | 26.62 | 26.28 | 26.58 | 926,248 | +0.26(+0.98%) |
Mar 05, 2013 | 25.87 | 26.50 | 25.81 | 26.33 | 1,318,485 | +0.64(+2.47%) |
Mar 04, 2013 | 25.40 | 25.71 | 25.28 | 25.69 | 1,114,715 | +0.17(+0.67%) |