Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.02 | 24.07 | 23.44 | 23.48 | 1,117,569 | -0.73(-3.02%) |
May 30, 2013 | 24.15 | 24.26 | 24.10 | 24.21 | 689,994 | -0.04(-0.17%) |
May 29, 2013 | 24.43 | 24.47 | 24.15 | 24.25 | 859,842 | -0.13(-0.53%) |
May 28, 2013 | 24.64 | 24.69 | 24.38 | 24.38 | 535,001 | +0.41(+1.73%) |
May 24, 2013 | 23.90 | 23.97 | 23.78 | 23.96 | 509,105 | -0.30(-1.22%) |
May 23, 2013 | 24.10 | 24.31 | 24.07 | 24.26 | 575,674 | -0.04(-0.15%) |
May 22, 2013 | 24.56 | 24.92 | 24.29 | 24.30 | 650,051 | -0.22(-0.89%) |
May 21, 2013 | 24.52 | 24.67 | 24.34 | 24.51 | 2,123,581 | -0.25(-1.00%) |
May 20, 2013 | 24.49 | 24.77 | 24.48 | 24.76 | 338,317 | +0.12(+0.49%) |
May 17, 2013 | 24.52 | 24.68 | 24.46 | 24.64 | 440,451 | +0.19(+0.78%) |
May 16, 2013 | 24.50 | 24.54 | 24.37 | 24.45 | 520,786 | -0.09(-0.35%) |
May 15, 2013 | 24.29 | 24.63 | 24.27 | 24.54 | 467,556 | +0.29(+1.18%) |
May 13, 2013 | 24.24 | 24.26 | 24.16 | 24.25 | 318,331 | -0.17(-0.68%) |
May 10, 2013 | 24.21 | 24.42 | 24.06 | 24.42 | 216,109 | +0.13(+0.52%) |
May 09, 2013 | 24.43 | 24.44 | 24.15 | 24.29 | 315,944 | -0.29(-1.19%) |
May 08, 2013 | 24.52 | 24.61 | 24.43 | 24.58 | 326,475 | +0.12(+0.49%) |
May 07, 2013 | 24.50 | 24.50 | 24.30 | 24.46 | 574,787 | +0.08(+0.33%) |
May 06, 2013 | 24.22 | 24.38 | 24.08 | 24.38 | 457,131 | +0.05(+0.19%) |
May 03, 2013 | 24.03 | 24.33 | 23.91 | 24.33 | 430,459 | +0.42(+1.77%) |
May 02, 2013 | 23.57 | 23.97 | 23.52 | 23.91 | 332,191 | -0.04(-0.17%) |
May 01, 2013 | 24.25 | 24.25 | 23.91 | 23.95 | 223,335 | -0.11(-0.46%) |
Apr 30, 2013 | 24.02 | 24.18 | 23.95 | 24.06 | 707,172 | -0.02(-0.08%) |
Apr 29, 2013 | 23.66 | 24.08 | 23.66 | 24.08 | 2,279,469 | +0.51(+2.16%) |
Apr 26, 2013 | 23.43 | 23.57 | 23.45 | 23.57 | 173,461 | +0.13(+0.54%) |
Apr 25, 2013 | 23.21 | 23.59 | 23.19 | 23.45 | 721,900 | +0.01(+0.04%) |
Apr 24, 2013 | 23.53 | 23.85 | 23.14 | 23.44 | 857,887 | +0.24(+1.02%) |
Apr 23, 2013 | 23.03 | 23.24 | 23.02 | 23.20 | 1,191,974 | +0.12(+0.52%) |
Apr 22, 2013 | 22.96 | 23.16 | 22.73 | 23.08 | 696,963 | +0.13(+0.55%) |
Apr 19, 2013 | 23.07 | 23.18 | 22.86 | 22.96 | 556,490 | +0.10(+0.42%) |
Apr 18, 2013 | 22.89 | 22.94 | 22.68 | 22.86 | 353,979 | +0.14(+0.62%) |
Apr 17, 2013 | 22.93 | 22.93 | 22.55 | 22.72 | 614,161 | -0.56(-2.40%) |
Apr 16, 2013 | 23.32 | 23.38 | 23.06 | 23.28 | 513,864 | +0.25(+1.09%) |
Apr 15, 2013 | 23.41 | 23.43 | 23.03 | 23.03 | 581,590 | -0.62(-2.62%) |
Apr 12, 2013 | 23.54 | 23.65 | 23.50 | 23.65 | 574,654 | -0.23(-0.95%) |
Apr 11, 2013 | 23.82 | 23.97 | 23.76 | 23.87 | 265,597 | +0.15(+0.62%) |
Apr 10, 2013 | 23.55 | 23.84 | 23.55 | 23.73 | 311,454 | +0.20(+0.83%) |
Apr 09, 2013 | 23.34 | 23.64 | 23.23 | 23.53 | 1,150,615 | +0.36(+1.56%) |
Apr 08, 2013 | 23.23 | 23.23 | 22.97 | 23.17 | 895,673 | +0.17(+0.74%) |
Apr 05, 2013 | 22.82 | 23.04 | 22.70 | 23.00 | 616,167 | +0.08(+0.33%) |
Apr 04, 2013 | 22.76 | 22.95 | 22.66 | 22.92 | 369,037 | +0.15(+0.66%) |
Apr 03, 2013 | 22.99 | 23.03 | 22.67 | 22.77 | 427,002 | -0.29(-1.24%) |
Apr 02, 2013 | 23.02 | 23.25 | 22.98 | 23.06 | 578,087 | +0.35(+1.55%) |
Apr 01, 2013 | 22.74 | 22.86 | 22.66 | 22.70 | 456,390 | +0.11(+0.49%) |
Mar 28, 2013 | 22.90 | 22.95 | 22.59 | 22.59 | 430,843 | -0.15(-0.64%) |
Mar 27, 2013 | 22.63 | 22.84 | 22.53 | 22.74 | 1,179,689 | -0.50(-2.17%) |
Mar 26, 2013 | 23.27 | 23.29 | 23.02 | 23.24 | 1,082,534 | -0.13(-0.56%) |
Mar 25, 2013 | 23.85 | 23.85 | 23.20 | 23.37 | 550,237 | -0.38(-1.61%) |
Mar 22, 2013 | 23.75 | 24.04 | 23.69 | 23.76 | 801,756 | +0.30(+1.27%) |
Mar 21, 2013 | 23.50 | 23.74 | 23.38 | 23.46 | 299,811 | -0.26(-1.08%) |
Mar 20, 2013 | 23.76 | 23.81 | 23.64 | 23.72 | 424,066 | +0.36(+1.53%) |
Mar 19, 2013 | 23.53 | 23.62 | 23.07 | 23.36 | 1,363,335 | -0.26(-1.11%) |
Mar 18, 2013 | 23.34 | 23.69 | 23.34 | 23.62 | 583,615 | -0.34(-1.43%) |
Mar 15, 2013 | 24.19 | 24.21 | 23.94 | 23.96 | 444,244 | -0.16(-0.67%) |
Mar 14, 2013 | 23.85 | 24.21 | 23.78 | 24.12 | 838,950 | +0.59(+2.52%) |
Mar 13, 2013 | 23.57 | 23.58 | 23.35 | 23.53 | 608,204 | -0.33(-1.37%) |
Mar 12, 2013 | 23.89 | 23.94 | 23.67 | 23.86 | 510,593 | +0.14(+0.59%) |
Mar 11, 2013 | 23.59 | 23.73 | 23.52 | 23.72 | 220,605 | +0.07(+0.28%) |
Mar 08, 2013 | 23.78 | 23.79 | 23.47 | 23.65 | 545,358 | -0.16(-0.66%) |
Mar 07, 2013 | 23.78 | 23.88 | 23.72 | 23.81 | 487,893 | +0.32(+1.37%) |
Mar 06, 2013 | 23.42 | 23.64 | 23.20 | 23.48 | 1,223,376 | +0.20(+0.84%) |
Mar 05, 2013 | 23.05 | 23.32 | 23.04 | 23.29 | 912,448 | +0.54(+2.39%) |
Mar 04, 2013 | 22.54 | 22.74 | 22.48 | 22.74 | 1,137,631 | +0.07(+0.29%) |