Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.25 | 25.37 | 24.99 | 25.00 | 7,915,907 | -0.32(-1.26%) |
May 30, 2013 | 24.87 | 25.43 | 24.80 | 25.32 | 2,809,312 | +0.51(+2.04%) |
May 29, 2013 | 24.57 | 24.94 | 24.41 | 24.81 | 2,770,988 | +0.03(+0.14%) |
May 28, 2013 | 24.39 | 24.87 | 24.31 | 24.78 | 4,245,452 | +0.76(+3.15%) |
May 24, 2013 | 24.05 | 24.26 | 23.72 | 24.02 | 3,690,074 | -0.30(-1.22%) |
May 23, 2013 | 24.84 | 24.89 | 24.16 | 24.32 | 5,389,229 | -0.84(-3.34%) |
May 22, 2013 | 25.65 | 26.12 | 25.11 | 25.16 | 2,112,959 | -0.52(-2.04%) |
May 21, 2013 | 25.59 | 25.75 | 25.43 | 25.68 | 2,081,674 | -0.31(-1.20%) |
May 20, 2013 | 25.86 | 26.09 | 25.84 | 26.00 | 1,264,572 | +0.02(+0.09%) |
May 17, 2013 | 26.17 | 26.24 | 25.93 | 25.97 | 2,424,969 | -0.02(-0.07%) |
May 16, 2013 | 25.44 | 26.30 | 25.44 | 25.99 | 4,713,915 | +0.61(+2.40%) |
May 15, 2013 | 24.91 | 25.49 | 24.79 | 25.38 | 2,371,335 | +1.24(+5.13%) |
May 13, 2013 | 24.22 | 24.22 | 23.99 | 24.14 | 2,277,561 | -0.16(-0.68%) |
May 10, 2013 | 24.24 | 24.32 | 24.01 | 24.31 | 1,439,288 | +0.09(+0.38%) |
May 09, 2013 | 24.29 | 24.41 | 24.14 | 24.22 | 1,565,970 | -0.19(-0.79%) |
May 08, 2013 | 24.05 | 24.43 | 23.98 | 24.41 | 1,324,154 | +0.35(+1.47%) |
May 07, 2013 | 24.05 | 24.06 | 23.91 | 24.06 | 1,440,372 | +0.06(+0.26%) |
May 06, 2013 | 24.14 | 24.25 | 23.91 | 23.99 | 1,411,761 | -0.14(-0.59%) |
May 03, 2013 | 24.15 | 24.28 | 23.66 | 24.14 | 2,054,631 | +0.47(+1.99%) |
May 02, 2013 | 23.03 | 23.68 | 22.89 | 23.66 | 2,463,400 | +0.76(+3.30%) |
May 01, 2013 | 23.55 | 23.55 | 22.88 | 22.91 | 2,384,972 | -0.64(-2.73%) |
Apr 30, 2013 | 22.91 | 23.58 | 22.90 | 23.55 | 3,955,305 | +0.67(+2.93%) |
Apr 29, 2013 | 22.97 | 22.99 | 22.72 | 22.88 | 3,692,707 | -0.05(-0.20%) |
Apr 26, 2013 | 23.10 | 23.23 | 22.90 | 22.92 | 5,064,060 | -0.31(-1.32%) |
Apr 25, 2013 | 24.30 | 24.30 | 22.81 | 23.23 | 7,454,629 | -2.15(-8.47%) |
Apr 24, 2013 | 25.48 | 25.55 | 25.30 | 25.38 | 1,423,929 | -0.03(-0.13%) |
Apr 23, 2013 | 25.28 | 25.60 | 25.17 | 25.42 | 1,718,264 | +0.37(+1.48%) |
Apr 22, 2013 | 25.17 | 25.21 | 24.89 | 25.05 | 1,383,276 | -0.05(-0.18%) |
Apr 19, 2013 | 24.86 | 25.19 | 24.73 | 25.09 | 1,395,201 | +0.33(+1.33%) |
Apr 18, 2013 | 25.21 | 25.31 | 24.76 | 24.76 | 1,365,611 | -0.45(-1.78%) |
Apr 17, 2013 | 25.32 | 25.37 | 25.07 | 25.21 | 1,486,107 | -0.44(-1.71%) |
Apr 16, 2013 | 25.36 | 25.68 | 25.21 | 25.65 | 1,029,880 | +0.63(+2.52%) |
Apr 15, 2013 | 26.10 | 26.21 | 25.01 | 25.02 | 1,837,698 | -1.14(-4.35%) |
Apr 12, 2013 | 26.11 | 26.26 | 25.96 | 26.15 | 921,620 | -0.01(-0.02%) |
Apr 11, 2013 | 26.31 | 26.57 | 26.16 | 26.16 | 1,059,356 | -0.20(-0.78%) |
Apr 10, 2013 | 25.72 | 26.40 | 25.72 | 26.36 | 1,292,125 | +0.82(+3.20%) |
Apr 09, 2013 | 25.26 | 25.76 | 25.26 | 25.55 | 1,336,752 | +0.35(+1.40%) |
Apr 08, 2013 | 25.06 | 25.27 | 24.93 | 25.19 | 977,836 | +0.10(+0.41%) |
Apr 05, 2013 | 24.90 | 25.12 | 24.65 | 25.09 | 1,071,791 | -0.23(-0.90%) |
Apr 04, 2013 | 25.16 | 25.37 | 25.01 | 25.32 | 1,305,092 | +0.27(+1.09%) |
Apr 03, 2013 | 25.68 | 25.75 | 24.94 | 25.05 | 1,647,478 | -0.62(-2.41%) |
Apr 02, 2013 | 26.05 | 26.16 | 25.57 | 25.67 | 1,255,143 | -0.29(-1.12%) |
Apr 01, 2013 | 26.13 | 26.37 | 25.86 | 25.96 | 888,022 | -0.26(-0.98%) |
Mar 28, 2013 | 26.06 | 26.27 | 25.93 | 26.21 | 559,175 | +0.23(+0.88%) |
Mar 27, 2013 | 25.81 | 26.05 | 25.73 | 25.98 | 539,234 | -0.09(-0.35%) |
Mar 26, 2013 | 26.04 | 26.13 | 25.91 | 26.07 | 748,700 | +0.23(+0.90%) |
Mar 25, 2013 | 26.21 | 26.30 | 25.66 | 25.84 | 870,616 | -0.22(-0.83%) |
Mar 22, 2013 | 26.23 | 26.23 | 25.89 | 26.06 | 1,044,694 | -0.01(-0.04%) |
Mar 21, 2013 | 27.01 | 27.01 | 25.98 | 26.07 | 3,841,932 | -1.21(-4.43%) |
Mar 20, 2013 | 27.09 | 27.33 | 26.95 | 27.28 | 1,172,910 | +0.40(+1.50%) |
Mar 19, 2013 | 26.89 | 27.08 | 26.61 | 26.87 | 1,322,754 | +0.02(+0.06%) |
Mar 18, 2013 | 26.66 | 26.99 | 26.63 | 26.86 | 970,827 | -0.25(-0.92%) |
Mar 15, 2013 | 26.95 | 27.11 | 26.83 | 27.11 | 1,521,832 | +0.15(+0.57%) |
Mar 14, 2013 | 26.86 | 26.98 | 26.78 | 26.95 | 1,085,595 | +0.18(+0.68%) |
Mar 13, 2013 | 26.56 | 26.82 | 26.41 | 26.77 | 633,873 | +0.29(+1.11%) |
Mar 12, 2013 | 26.55 | 26.57 | 26.37 | 26.48 | 858,085 | -0.14(-0.53%) |
Mar 11, 2013 | 26.48 | 26.70 | 26.29 | 26.62 | 1,113,031 | +0.16(+0.60%) |
Mar 08, 2013 | 26.26 | 26.49 | 26.15 | 26.46 | 1,447,307 | +0.36(+1.39%) |
Mar 07, 2013 | 25.73 | 26.12 | 25.56 | 26.10 | 1,669,586 | +0.48(+1.86%) |
Mar 06, 2013 | 25.50 | 25.66 | 25.33 | 25.62 | 961,055 | +0.25(+0.98%) |
Mar 05, 2013 | 24.93 | 25.54 | 24.88 | 25.37 | 1,368,033 | +0.61(+2.47%) |
Mar 04, 2013 | 24.48 | 24.78 | 24.37 | 24.76 | 1,156,606 | +0.16(+0.67%) |