Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.47 | 21.85 | 21.47 | 21.79 | 14,241,441 | +0.24(+1.12%) |
May 30, 2013 | 21.59 | 21.72 | 21.52 | 21.55 | 6,050,518 | +0.03(+0.12%) |
May 29, 2013 | 21.75 | 21.75 | 21.42 | 21.53 | 6,507,798 | -0.30(-1.38%) |
May 28, 2013 | 22.08 | 22.10 | 21.71 | 21.83 | 8,673,982 | -0.07(-0.31%) |
May 24, 2013 | 21.58 | 21.98 | 21.45 | 21.90 | 8,102,373 | +0.24(+1.09%) |
May 23, 2013 | 21.51 | 21.73 | 21.36 | 21.66 | 8,638,608 | +0.03(+0.14%) |
May 22, 2013 | 22.24 | 22.30 | 21.53 | 21.63 | 12,354,011 | -0.64(-2.88%) |
May 21, 2013 | 21.90 | 22.32 | 21.71 | 22.27 | 7,750,080 | +0.16(+0.72%) |
May 20, 2013 | 22.08 | 22.25 | 21.89 | 22.11 | 6,457,059 | +0.01(+0.04%) |
May 17, 2013 | 21.80 | 22.12 | 21.79 | 22.10 | 7,492,249 | +0.25(+1.12%) |
May 16, 2013 | 22.16 | 22.21 | 21.79 | 21.86 | 7,116,722 | -0.37(-1.67%) |
May 15, 2013 | 22.14 | 22.32 | 22.05 | 22.23 | 7,324,811 | +0.48(+2.21%) |
May 13, 2013 | 21.88 | 21.94 | 21.68 | 21.75 | 6,301,629 | -0.13(-0.61%) |
May 10, 2013 | 21.80 | 21.93 | 21.77 | 21.88 | 7,507,493 | +0.12(+0.53%) |
May 09, 2013 | 21.68 | 21.99 | 21.64 | 21.76 | 10,341,160 | +0.12(+0.58%) |
May 08, 2013 | 21.45 | 21.73 | 21.39 | 21.64 | 8,409,618 | +0.16(+0.74%) |
May 07, 2013 | 21.17 | 21.48 | 21.10 | 21.48 | 7,814,569 | +0.32(+1.50%) |
May 06, 2013 | 21.26 | 21.34 | 21.08 | 21.16 | 5,770,593 | -0.11(-0.52%) |
May 03, 2013 | 21.06 | 21.34 | 20.98 | 21.27 | 6,962,355 | +0.29(+1.39%) |
May 02, 2013 | 20.75 | 20.98 | 20.66 | 20.98 | 4,555,295 | +0.22(+1.05%) |
May 01, 2013 | 20.95 | 21.00 | 20.74 | 20.76 | 5,046,399 | -0.18(-0.84%) |
Apr 30, 2013 | 20.90 | 20.97 | 20.74 | 20.94 | 9,397,990 | -0.03(-0.14%) |
Apr 29, 2013 | 20.81 | 21.02 | 20.78 | 20.97 | 6,986,605 | +0.19(+0.91%) |
Apr 26, 2013 | 20.73 | 20.84 | 20.73 | 20.78 | 4,426,152 | +0.05(+0.23%) |
Apr 25, 2013 | 20.42 | 20.84 | 20.38 | 20.73 | 6,866,030 | +0.37(+1.83%) |
Apr 24, 2013 | 20.30 | 20.53 | 20.30 | 20.36 | 5,583,469 | +0.11(+0.55%) |
Apr 23, 2013 | 20.38 | 20.50 | 20.08 | 20.25 | 8,712,719 | +0.01(+0.04%) |
Apr 22, 2013 | 20.25 | 20.33 | 20.09 | 20.24 | 6,641,116 | +0.06(+0.30%) |
Apr 19, 2013 | 20.14 | 20.27 | 20.03 | 20.18 | 7,013,076 | +0.13(+0.64%) |
Apr 18, 2013 | 20.33 | 20.39 | 20.01 | 20.05 | 7,804,661 | -0.26(-1.29%) |
Apr 17, 2013 | 20.43 | 20.46 | 20.21 | 20.31 | 9,318,542 | -0.18(-0.86%) |
Apr 16, 2013 | 20.55 | 20.55 | 20.34 | 20.49 | 7,637,881 | +0.07(+0.36%) |
Apr 15, 2013 | 20.75 | 20.94 | 20.40 | 20.42 | 9,041,154 | -0.44(-2.12%) |
Apr 12, 2013 | 20.87 | 20.91 | 20.78 | 20.86 | 10,094,045 | -0.07(-0.33%) |
Apr 11, 2013 | 20.34 | 20.97 | 20.34 | 20.93 | 18,747,128 | +0.53(+2.59%) |
Apr 10, 2013 | 20.47 | 20.58 | 20.33 | 20.40 | 8,409,327 | -0.06(-0.31%) |
Apr 09, 2013 | 20.39 | 20.69 | 20.10 | 20.46 | 20,171,466 | +0.09(+0.44%) |
Apr 08, 2013 | 20.16 | 20.38 | 20.15 | 20.37 | 9,143,380 | +0.13(+0.66%) |
Apr 05, 2013 | 20.14 | 20.26 | 20.01 | 20.24 | 9,321,782 | -0.11(-0.53%) |
Apr 04, 2013 | 20.21 | 20.36 | 20.20 | 20.35 | 5,686,257 | +0.13(+0.64%) |
Apr 03, 2013 | 20.33 | 20.43 | 20.17 | 20.22 | 9,373,717 | -0.12(-0.59%) |
Apr 02, 2013 | 20.27 | 20.37 | 20.15 | 20.34 | 8,730,023 | +0.20(+1.00%) |
Apr 01, 2013 | 20.12 | 20.29 | 20.05 | 20.14 | 7,690,408 | +0.06(+0.32%) |
Mar 28, 2013 | 20.08 | 20.18 | 19.99 | 20.07 | 10,803,135 | -0.06(-0.30%) |
Mar 27, 2013 | 20.13 | 20.25 | 20.06 | 20.13 | 8,773,551 | -0.06(-0.28%) |
Mar 26, 2013 | 20.27 | 20.28 | 19.98 | 20.19 | 15,495,200 | -0.04(-0.21%) |
Mar 25, 2013 | 20.08 | 20.34 | 20.04 | 20.23 | 19,286,714 | +0.21(+1.07%) |
Mar 22, 2013 | 19.60 | 20.11 | 19.60 | 20.02 | 15,571,213 | +0.43(+2.21%) |
Mar 21, 2013 | 19.38 | 19.67 | 19.33 | 19.58 | 13,283,977 | +0.09(+0.48%) |
Mar 20, 2013 | 19.46 | 19.55 | 19.35 | 19.49 | 14,166,333 | +0.12(+0.64%) |
Mar 19, 2013 | 19.33 | 19.39 | 19.19 | 19.36 | 15,234,548 | +0.06(+0.33%) |
Mar 18, 2013 | 19.13 | 19.44 | 19.11 | 19.30 | 12,278,952 | +0.01(+0.07%) |
Mar 15, 2013 | 19.32 | 19.43 | 19.28 | 19.29 | 11,345,460 | -0.12(-0.62%) |
Mar 14, 2013 | 19.35 | 19.53 | 19.34 | 19.41 | 6,555,039 | +0.08(+0.40%) |
Mar 13, 2013 | 19.16 | 19.36 | 19.14 | 19.33 | 8,604,889 | +0.18(+0.96%) |
Mar 12, 2013 | 19.23 | 19.30 | 19.12 | 19.15 | 9,998,626 | -0.09(-0.45%) |
Mar 11, 2013 | 19.27 | 19.32 | 19.21 | 19.23 | 6,457,993 | -0.05(-0.27%) |
Mar 08, 2013 | 19.22 | 19.32 | 19.12 | 19.28 | 7,673,343 | +0.12(+0.65%) |
Mar 07, 2013 | 19.37 | 19.43 | 19.13 | 19.16 | 10,127,266 | -0.14(-0.71%) |
Mar 06, 2013 | 19.40 | 19.49 | 19.27 | 19.30 | 9,233,753 | -0.10(-0.53%) |
Mar 05, 2013 | 19.45 | 19.48 | 19.33 | 19.40 | 12,070,704 | -0.01(-0.04%) |
Mar 04, 2013 | 19.33 | 19.51 | 19.28 | 19.41 | 8,548,915 | +0.09(+0.49%) |