Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.99 | 25.11 | 23.93 | 24.63 | 4,396,045 | +0.48(+1.97%) |
May 30, 2013 | 24.64 | 24.64 | 23.83 | 24.16 | 1,305,246 | -0.62(-2.49%) |
May 29, 2013 | 25.16 | 25.20 | 24.14 | 24.77 | 691,573 | -0.63(-2.49%) |
May 28, 2013 | 25.45 | 26.09 | 25.07 | 25.41 | 466,377 | -0.01(-0.03%) |
May 24, 2013 | 25.28 | 25.53 | 24.97 | 25.42 | 233,879 | +0.08(+0.31%) |
May 23, 2013 | 25.37 | 25.53 | 24.82 | 25.34 | 740,027 | -0.56(-2.17%) |
May 22, 2013 | 26.37 | 26.50 | 25.87 | 25.90 | 479,884 | -0.53(-2.00%) |
May 21, 2013 | 26.38 | 26.66 | 26.32 | 26.43 | 356,972 | +0.01(+0.03%) |
May 20, 2013 | 26.32 | 26.85 | 26.30 | 26.42 | 388,287 | +0.13(+0.50%) |
May 17, 2013 | 25.86 | 26.43 | 25.86 | 26.29 | 238,129 | +0.32(+1.22%) |
May 16, 2013 | 26.44 | 26.65 | 25.89 | 25.97 | 544,257 | -0.59(-2.22%) |
May 15, 2013 | 24.77 | 26.74 | 24.72 | 26.56 | 930,383 | +0.57(+2.20%) |
May 13, 2013 | 26.64 | 26.64 | 25.63 | 25.99 | 703,515 | -0.40(-1.53%) |
May 10, 2013 | 25.42 | 26.56 | 25.16 | 26.39 | 1,552,538 | -0.51(-1.90%) |
May 09, 2013 | 26.39 | 27.27 | 26.18 | 26.90 | 1,511,293 | +1.02(+3.94%) |
May 08, 2013 | 26.15 | 26.19 | 25.77 | 25.88 | 552,461 | +0.02(+0.07%) |
May 07, 2013 | 24.97 | 26.05 | 24.82 | 25.86 | 521,775 | +0.98(+3.92%) |
May 06, 2013 | 24.66 | 25.08 | 24.64 | 24.89 | 266,684 | +0.04(+0.18%) |
May 03, 2013 | 24.51 | 25.11 | 24.37 | 24.84 | 301,962 | +0.48(+1.95%) |
May 02, 2013 | 24.11 | 24.47 | 24.03 | 24.37 | 345,616 | +0.36(+1.50%) |
May 01, 2013 | 24.10 | 24.21 | 23.85 | 24.01 | 327,549 | -0.19(-0.80%) |
Apr 30, 2013 | 23.94 | 24.53 | 23.65 | 24.20 | 417,489 | +0.33(+1.36%) |
Apr 29, 2013 | 23.40 | 23.90 | 23.29 | 23.88 | 515,496 | +0.59(+2.53%) |
Apr 26, 2013 | 23.23 | 23.36 | 23.05 | 23.29 | 296,091 | +0.06(+0.27%) |
Apr 25, 2013 | 23.14 | 23.41 | 22.41 | 23.23 | 608,043 | -0.01(-0.04%) |
Apr 24, 2013 | 23.37 | 23.49 | 23.08 | 23.23 | 369,173 | -0.17(-0.71%) |
Apr 23, 2013 | 23.45 | 23.50 | 23.27 | 23.40 | 329,523 | +0.09(+0.38%) |
Apr 22, 2013 | 23.50 | 23.61 | 23.17 | 23.31 | 331,573 | -0.18(-0.75%) |
Apr 19, 2013 | 23.42 | 23.63 | 23.36 | 23.49 | 391,651 | +0.05(+0.23%) |
Apr 18, 2013 | 24.38 | 24.57 | 23.16 | 23.44 | 636,007 | -0.92(-3.79%) |
Apr 17, 2013 | 25.12 | 25.22 | 24.32 | 24.36 | 399,105 | -0.93(-3.69%) |
Apr 16, 2013 | 24.96 | 25.46 | 24.96 | 25.29 | 292,062 | +0.50(+2.02%) |
Apr 15, 2013 | 25.29 | 25.35 | 24.69 | 24.79 | 349,736 | -0.64(-2.53%) |
Apr 12, 2013 | 25.45 | 25.64 | 25.19 | 25.43 | 208,871 | -0.09(-0.34%) |
Apr 11, 2013 | 25.29 | 25.57 | 25.14 | 25.52 | 398,139 | +0.42(+1.68%) |
Apr 10, 2013 | 24.84 | 25.33 | 24.71 | 25.10 | 372,662 | +0.35(+1.42%) |
Apr 09, 2013 | 24.91 | 25.85 | 24.62 | 24.75 | 421,708 | +0.02(+0.07%) |
Apr 08, 2013 | 23.96 | 24.75 | 23.96 | 24.73 | 518,340 | +0.90(+3.77%) |
Apr 05, 2013 | 23.89 | 23.92 | 23.31 | 23.83 | 430,589 | -0.33(-1.38%) |
Apr 04, 2013 | 23.89 | 24.42 | 23.81 | 24.17 | 640,949 | +0.24(+0.99%) |
Apr 03, 2013 | 25.03 | 25.50 | 23.74 | 23.93 | 949,563 | -1.18(-4.70%) |
Apr 02, 2013 | 25.41 | 25.59 | 24.98 | 25.11 | 387,299 | -0.31(-1.21%) |
Apr 01, 2013 | 25.73 | 25.75 | 25.03 | 25.42 | 375,591 | -0.38(-1.47%) |
Mar 28, 2013 | 25.62 | 25.83 | 25.47 | 25.79 | 308,913 | +0.24(+0.93%) |
Mar 27, 2013 | 25.49 | 25.57 | 25.32 | 25.56 | 313,992 | +0.04(+0.14%) |
Mar 26, 2013 | 25.57 | 25.69 | 25.44 | 25.52 | 459,089 | +0.01(+0.03%) |
Mar 25, 2013 | 25.63 | 25.71 | 25.39 | 25.51 | 302,497 | +0.06(+0.24%) |
Mar 22, 2013 | 25.54 | 25.69 | 25.37 | 25.45 | 259,553 | -0.04(-0.14%) |
Mar 21, 2013 | 25.51 | 25.99 | 25.48 | 25.49 | 620,705 | -0.03(-0.10%) |
Mar 20, 2013 | 25.38 | 25.58 | 25.21 | 25.51 | 739,828 | +0.21(+0.83%) |
Mar 19, 2013 | 25.54 | 25.65 | 24.86 | 25.30 | 500,096 | -0.21(-0.83%) |
Mar 18, 2013 | 25.81 | 25.84 | 25.45 | 25.51 | 694,589 | -0.32(-1.23%) |
Mar 15, 2013 | 25.51 | 26.28 | 25.27 | 25.83 | 1,256,434 | +0.37(+1.45%) |
Mar 14, 2013 | 25.00 | 25.60 | 25.00 | 25.46 | 795,422 | +0.30(+1.19%) |
Mar 13, 2013 | 25.07 | 25.46 | 24.99 | 25.16 | 382,426 | +0.25(+0.99%) |
Mar 12, 2013 | 25.08 | 25.11 | 24.69 | 24.91 | 421,828 | -0.09(-0.35%) |
Mar 11, 2013 | 25.40 | 25.41 | 24.88 | 25.00 | 365,845 | -0.34(-1.35%) |
Mar 08, 2013 | 25.07 | 25.39 | 24.96 | 25.35 | 479,984 | +0.28(+1.12%) |
Mar 07, 2013 | 25.15 | 25.38 | 24.93 | 25.06 | 694,206 | -0.13(-0.52%) |
Mar 06, 2013 | 25.62 | 26.15 | 25.19 | 25.20 | 734,803 | -0.10(-0.38%) |
Mar 05, 2013 | 25.31 | 25.59 | 25.19 | 25.29 | 701,851 | +0.24(+0.95%) |
Mar 04, 2013 | 25.26 | 25.27 | 24.69 | 25.06 | 782,114 | -0.03(-0.11%) |