Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.58 | 21.07 | 20.45 | 21.07 | 3,152,130 | +0.30(+1.46%) |
May 30, 2013 | 20.57 | 21.10 | 20.43 | 20.77 | 3,632,717 | +0.82(+4.11%) |
May 29, 2013 | 18.80 | 19.98 | 18.51 | 19.95 | 3,656,380 | +1.39(+7.52%) |
May 28, 2013 | 18.68 | 19.09 | 18.35 | 18.55 | 2,266,325 | -0.14(-0.76%) |
May 24, 2013 | 18.86 | 19.33 | 18.45 | 18.69 | 2,682,915 | -0.32(-1.71%) |
May 23, 2013 | 19.37 | 19.45 | 18.85 | 19.02 | 1,731,499 | +0.03(+0.17%) |
May 22, 2013 | 18.93 | 19.65 | 18.70 | 18.99 | 4,191,951 | +0.41(+2.20%) |
May 21, 2013 | 18.67 | 19.02 | 18.32 | 18.58 | 3,037,178 | -0.71(-3.67%) |
May 20, 2013 | 18.04 | 19.37 | 17.94 | 19.28 | 3,155,705 | +1.17(+6.48%) |
May 17, 2013 | 18.79 | 18.79 | 18.09 | 18.11 | 2,929,438 | -0.93(-4.87%) |
May 16, 2013 | 18.27 | 19.19 | 18.17 | 19.04 | 3,645,199 | +0.53(+2.87%) |
May 15, 2013 | 19.30 | 19.42 | 18.47 | 18.51 | 3,096,462 | -1.20(-6.09%) |
May 13, 2013 | 19.95 | 20.01 | 19.65 | 19.71 | 1,764,713 | -0.47(-2.35%) |
May 10, 2013 | 19.78 | 20.18 | 19.49 | 20.18 | 3,618,313 | -0.14(-0.70%) |
May 09, 2013 | 20.37 | 21.12 | 20.13 | 20.32 | 2,627,266 | -0.37(-1.79%) |
May 08, 2013 | 19.89 | 20.78 | 19.81 | 20.69 | 3,165,928 | +1.05(+5.35%) |
May 07, 2013 | 19.85 | 19.94 | 19.36 | 19.64 | 3,033,514 | -0.61(-3.01%) |
May 06, 2013 | 20.52 | 20.57 | 20.19 | 20.25 | 1,661,868 | -0.19(-0.92%) |
May 03, 2013 | 20.81 | 20.75 | 20.35 | 20.44 | 2,712,900 | -0.31(-1.50%) |
May 02, 2013 | 20.80 | 21.06 | 20.37 | 20.75 | 2,018,508 | +0.29(+1.43%) |
May 01, 2013 | 20.50 | 20.82 | 20.17 | 20.46 | 3,334,896 | -0.49(-2.32%) |
Apr 30, 2013 | 19.92 | 20.95 | 19.69 | 20.94 | 3,454,217 | +0.92(+4.60%) |
Apr 29, 2013 | 20.39 | 20.59 | 19.79 | 20.02 | 3,830,380 | -0.06(-0.32%) |
Apr 26, 2013 | 21.38 | 21.38 | 19.95 | 20.09 | 4,928,142 | -1.29(-6.04%) |
Apr 25, 2013 | 21.90 | 21.99 | 20.96 | 21.38 | 5,003,809 | -0.19(-0.87%) |
Apr 24, 2013 | 21.10 | 21.69 | 20.86 | 21.57 | 2,929,547 | +0.79(+3.81%) |
Apr 23, 2013 | 21.09 | 21.15 | 20.51 | 20.78 | 2,345,287 | -0.49(-2.32%) |
Apr 22, 2013 | 21.73 | 21.73 | 20.91 | 21.27 | 2,430,671 | +0.32(+1.52%) |
Apr 19, 2013 | 21.23 | 21.51 | 20.68 | 20.95 | 3,438,545 | -0.01(-0.03%) |
Apr 18, 2013 | 20.31 | 21.15 | 19.95 | 20.96 | 4,285,971 | +0.84(+4.16%) |
Apr 17, 2013 | 21.21 | 21.38 | 20.07 | 20.12 | 4,591,754 | -1.02(-4.82%) |
Apr 16, 2013 | 21.79 | 21.88 | 20.94 | 21.14 | 4,591,737 | +0.12(+0.59%) |
Apr 15, 2013 | 21.70 | 21.84 | 20.84 | 21.02 | 7,288,204 | -2.11(-9.12%) |
Apr 12, 2013 | 24.36 | 24.45 | 23.05 | 23.12 | 3,669,975 | -2.00(-7.98%) |
Apr 11, 2013 | 25.12 | 25.35 | 24.89 | 25.13 | 1,911,457 | +0.06(+0.23%) |
Apr 10, 2013 | 25.33 | 25.58 | 24.91 | 25.07 | 1,562,069 | -0.49(-1.90%) |
Apr 09, 2013 | 24.62 | 25.74 | 24.50 | 25.56 | 2,534,902 | +1.06(+4.32%) |
Apr 08, 2013 | 24.59 | 24.89 | 24.28 | 24.50 | 1,403,493 | -0.18(-0.74%) |
Apr 05, 2013 | 24.88 | 25.70 | 24.47 | 24.68 | 3,306,940 | +0.28(+1.14%) |
Apr 04, 2013 | 23.71 | 24.65 | 23.22 | 24.40 | 2,891,374 | +0.55(+2.31%) |
Apr 03, 2013 | 25.15 | 25.65 | 23.69 | 23.85 | 3,867,300 | -1.36(-5.38%) |
Apr 02, 2013 | 25.98 | 26.02 | 25.15 | 25.21 | 2,023,738 | -1.09(-4.14%) |
Apr 01, 2013 | 26.60 | 26.65 | 26.21 | 26.30 | 1,255,399 | -0.32(-1.22%) |
Mar 28, 2013 | 26.16 | 26.66 | 25.98 | 26.62 | 1,869,988 | +0.30(+1.16%) |
Mar 27, 2013 | 25.90 | 26.43 | 25.89 | 26.31 | 1,295,734 | +0.27(+1.05%) |
Mar 26, 2013 | 26.12 | 26.12 | 25.66 | 26.04 | 1,139,923 | -0.09(-0.35%) |
Mar 25, 2013 | 26.41 | 26.48 | 25.84 | 26.13 | 1,751,788 | -0.49(-1.83%) |
Mar 22, 2013 | 26.52 | 26.81 | 26.44 | 26.62 | 1,161,342 | -0.10(-0.39%) |
Mar 21, 2013 | 26.63 | 26.96 | 26.41 | 26.72 | 2,144,063 | +0.39(+1.48%) |
Mar 20, 2013 | 26.13 | 26.42 | 26.13 | 26.33 | 1,754,802 | +0.16(+0.59%) |
Mar 19, 2013 | 25.87 | 26.48 | 25.82 | 26.18 | 2,260,410 | +0.33(+1.28%) |
Mar 18, 2013 | 26.15 | 26.47 | 25.74 | 25.85 | 2,056,466 | +0.10(+0.40%) |
Mar 15, 2013 | 25.80 | 26.07 | 25.50 | 25.74 | 4,984,517 | -0.07(-0.28%) |
Mar 14, 2013 | 25.32 | 25.91 | 25.23 | 25.82 | 1,792,230 | +0.40(+1.56%) |
Mar 13, 2013 | 26.14 | 26.35 | 25.37 | 25.42 | 2,534,765 | -0.71(-2.73%) |
Mar 12, 2013 | 25.75 | 26.20 | 25.56 | 26.13 | 3,219,460 | +0.86(+3.39%) |
Mar 11, 2013 | 25.66 | 25.73 | 25.15 | 25.28 | 1,304,585 | -0.16(-0.64%) |
Mar 08, 2013 | 25.34 | 25.98 | 24.95 | 25.44 | 3,083,847 | -0.12(-0.46%) |
Mar 07, 2013 | 26.22 | 26.56 | 25.34 | 25.56 | 2,816,785 | -0.58(-2.21%) |
Mar 06, 2013 | 25.06 | 26.17 | 24.36 | 26.13 | 4,450,650 | +1.12(+4.46%) |
Mar 05, 2013 | 25.58 | 25.84 | 25.00 | 25.02 | 2,603,450 | -0.40(-1.58%) |
Mar 04, 2013 | 26.04 | 26.08 | 25.22 | 25.42 | 2,388,234 | -0.58(-2.25%) |