Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.83 | 23.86 | 23.56 | 23.57 | 10,134,467 | -0.42(-1.74%) |
May 30, 2013 | 24.03 | 24.05 | 23.88 | 23.99 | 6,276,416 | +0.01(+0.05%) |
May 29, 2013 | 23.88 | 24.06 | 23.84 | 23.97 | 6,921,304 | +0.03(+0.11%) |
May 28, 2013 | 24.13 | 24.16 | 23.93 | 23.95 | 6,758,580 | +0.04(+0.18%) |
May 24, 2013 | 23.83 | 23.91 | 23.75 | 23.90 | 9,595,122 | -0.12(-0.48%) |
May 23, 2013 | 23.74 | 24.02 | 23.60 | 24.02 | 10,225,861 | +0.25(+1.04%) |
May 22, 2013 | 24.04 | 24.18 | 23.73 | 23.77 | 9,042,262 | -0.15(-0.64%) |
May 21, 2013 | 23.71 | 24.05 | 23.71 | 23.93 | 8,739,340 | +0.09(+0.37%) |
May 20, 2013 | 23.63 | 23.94 | 23.62 | 23.84 | 11,092,684 | +0.24(+1.02%) |
May 17, 2013 | 23.52 | 23.62 | 23.48 | 23.60 | 6,769,335 | +0.12(+0.49%) |
May 16, 2013 | 23.61 | 23.60 | 23.41 | 23.48 | 9,625,995 | -0.13(-0.54%) |
May 15, 2013 | 23.55 | 23.65 | 23.48 | 23.61 | 8,184,557 | -0.02(-0.09%) |
May 13, 2013 | 23.64 | 23.68 | 23.51 | 23.63 | 8,116,271 | -0.09(-0.37%) |
May 10, 2013 | 23.71 | 23.74 | 23.54 | 23.72 | 7,807,173 | -0.05(-0.21%) |
May 09, 2013 | 23.82 | 23.94 | 23.74 | 23.77 | 9,854,628 | -0.20(-0.85%) |
May 08, 2013 | 23.84 | 24.04 | 23.83 | 23.97 | 9,495,526 | +0.06(+0.25%) |
May 07, 2013 | 23.89 | 24.02 | 23.79 | 23.91 | 10,689,355 | +0.05(+0.23%) |
May 06, 2013 | 23.91 | 23.95 | 23.79 | 23.85 | 7,271,274 | +0.01(+0.02%) |
May 03, 2013 | 23.89 | 23.93 | 23.84 | 23.85 | 12,359,678 | +0.23(+0.99%) |
May 02, 2013 | 23.58 | 23.68 | 23.50 | 23.62 | 10,206,124 | +0.11(+0.49%) |
May 01, 2013 | 23.75 | 23.77 | 23.46 | 23.50 | 12,076,334 | -0.15(-0.64%) |
Apr 30, 2013 | 23.70 | 23.72 | 23.50 | 23.65 | 19,036,288 | +0.53(+2.28%) |
Apr 29, 2013 | 22.91 | 23.23 | 22.90 | 23.13 | 11,335,515 | +0.23(+1.02%) |
Apr 26, 2013 | 22.80 | 22.96 | 22.88 | 22.89 | 7,851,265 | -0.04(-0.19%) |
Apr 25, 2013 | 23.02 | 23.20 | 22.92 | 22.94 | 10,961,400 | +0.11(+0.48%) |
Apr 24, 2013 | 22.73 | 22.91 | 22.72 | 22.83 | 9,553,321 | +0.25(+1.10%) |
Apr 23, 2013 | 22.38 | 22.59 | 22.36 | 22.58 | 12,198,492 | +0.25(+1.14%) |
Apr 22, 2013 | 22.20 | 22.38 | 22.12 | 22.32 | 13,044,458 | +0.09(+0.39%) |
Apr 19, 2013 | 22.28 | 22.32 | 22.18 | 22.24 | 16,146,113 | -0.05(-0.24%) |
Apr 18, 2013 | 21.93 | 22.40 | 21.77 | 22.29 | 18,249,948 | +0.47(+2.14%) |
Apr 17, 2013 | 22.06 | 22.08 | 21.81 | 21.83 | 20,900,570 | -0.50(-2.24%) |
Apr 16, 2013 | 22.37 | 22.45 | 22.24 | 22.32 | 11,424,259 | +0.10(+0.46%) |
Apr 15, 2013 | 22.24 | 22.40 | 22.20 | 22.22 | 17,131,310 | -0.33(-1.47%) |
Apr 12, 2013 | 22.55 | 22.60 | 22.32 | 22.55 | 8,043,510 | -0.11(-0.50%) |
Apr 11, 2013 | 22.62 | 22.77 | 22.55 | 22.67 | 8,597,791 | +0.11(+0.51%) |
Apr 10, 2013 | 22.72 | 22.76 | 22.45 | 22.55 | 11,607,921 | -0.10(-0.43%) |
Apr 09, 2013 | 22.43 | 22.74 | 22.38 | 22.65 | 9,041,753 | +0.29(+1.29%) |
Apr 08, 2013 | 22.38 | 22.43 | 22.27 | 22.36 | 8,587,543 | -0.16(-0.72%) |
Apr 05, 2013 | 22.27 | 22.53 | 22.24 | 22.53 | 7,961,933 | +0.13(+0.58%) |
Apr 04, 2013 | 22.49 | 22.57 | 22.34 | 22.40 | 11,003,476 | -0.34(-1.48%) |
Apr 03, 2013 | 22.91 | 22.95 | 22.67 | 22.73 | 11,255,844 | -0.13(-0.57%) |
Apr 02, 2013 | 22.89 | 22.91 | 22.81 | 22.86 | 12,935,787 | +0.07(+0.31%) |
Apr 01, 2013 | 22.98 | 23.00 | 22.69 | 22.79 | 7,719,601 | -0.18(-0.80%) |
Mar 28, 2013 | 22.96 | 23.01 | 22.70 | 22.98 | 10,442,441 | +0.05(+0.21%) |
Mar 27, 2013 | 22.73 | 22.95 | 22.63 | 22.93 | 8,314,677 | -0.03(-0.14%) |
Mar 26, 2013 | 22.79 | 22.98 | 22.79 | 22.96 | 11,398,134 | +0.20(+0.86%) |
Mar 25, 2013 | 22.84 | 22.87 | 22.71 | 22.76 | 10,561,348 | -0.02(-0.10%) |
Mar 22, 2013 | 22.80 | 22.87 | 22.61 | 22.79 | 18,215,458 | +0.60(+2.71%) |
Mar 21, 2013 | 22.06 | 22.32 | 22.03 | 22.18 | 10,831,662 | +0.04(+0.17%) |
Mar 20, 2013 | 22.23 | 22.26 | 22.07 | 22.15 | 9,105,805 | -0.10(-0.44%) |
Mar 19, 2013 | 22.25 | 22.25 | 22.07 | 22.24 | 9,402,535 | +0.18(+0.84%) |
Mar 18, 2013 | 22.11 | 22.22 | 21.98 | 22.06 | 8,664,952 | -0.23(-1.02%) |
Mar 15, 2013 | 22.03 | 22.29 | 21.98 | 22.29 | 14,639,059 | +0.04(+0.20%) |
Mar 14, 2013 | 21.86 | 22.26 | 21.84 | 22.24 | 10,150,905 | +0.44(+2.02%) |
Mar 13, 2013 | 21.81 | 21.90 | 21.75 | 21.80 | 10,998,147 | -0.12(-0.54%) |
Mar 12, 2013 | 22.02 | 22.08 | 21.90 | 21.92 | 10,197,402 | -0.10(-0.47%) |
Mar 11, 2013 | 21.99 | 22.05 | 21.90 | 22.03 | 12,069,938 | +0.11(+0.52%) |
Mar 08, 2013 | 22.00 | 22.02 | 21.90 | 21.91 | 13,876,408 | -0.14(-0.64%) |
Mar 07, 2013 | 22.07 | 22.13 | 22.04 | 22.05 | 11,288,600 | -0.03(-0.15%) |
Mar 06, 2013 | 22.07 | 22.15 | 22.02 | 22.09 | 15,817,578 | +0.12(+0.57%) |
Mar 05, 2013 | 22.04 | 22.06 | 21.92 | 21.96 | 13,208,477 | +0.10(+0.47%) |
Mar 04, 2013 | 21.93 | 21.94 | 21.71 | 21.86 | 11,116,104 | -0.02(-0.10%) |