Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.41 | 23.54 | 23.13 | 23.17 | 1,383,208 | -0.36(-1.52%) |
May 30, 2013 | 23.22 | 23.63 | 23.19 | 23.53 | 1,920,257 | +0.34(+1.46%) |
May 29, 2013 | 22.64 | 23.26 | 22.60 | 23.19 | 2,604,327 | +0.54(+2.39%) |
May 28, 2013 | 22.96 | 23.17 | 22.64 | 22.65 | 1,102,707 | -0.11(-0.47%) |
May 24, 2013 | 22.62 | 22.76 | 22.46 | 22.76 | 1,053,577 | +0.06(+0.28%) |
May 23, 2013 | 22.51 | 22.83 | 22.46 | 22.70 | 2,369,668 | -0.00(-0.02%) |
May 22, 2013 | 22.89 | 23.08 | 22.60 | 22.70 | 1,563,155 | -0.20(-0.89%) |
May 21, 2013 | 22.83 | 23.06 | 22.79 | 22.90 | 1,736,990 | +0.06(+0.25%) |
May 20, 2013 | 22.82 | 22.95 | 22.77 | 22.84 | 1,386,716 | -0.05(-0.21%) |
May 17, 2013 | 22.60 | 23.04 | 22.56 | 22.89 | 1,588,040 | +0.30(+1.33%) |
May 16, 2013 | 22.48 | 23.03 | 22.44 | 22.59 | 2,148,677 | +0.06(+0.28%) |
May 15, 2013 | 22.75 | 22.88 | 22.47 | 22.53 | 1,993,569 | +0.04(+0.19%) |
May 13, 2013 | 22.60 | 22.60 | 22.34 | 22.49 | 1,122,180 | -0.11(-0.47%) |
May 10, 2013 | 22.68 | 22.80 | 22.54 | 22.59 | 1,020,792 | -0.08(-0.36%) |
May 09, 2013 | 22.80 | 22.85 | 22.64 | 22.68 | 738,827 | -0.11(-0.49%) |
May 08, 2013 | 22.80 | 22.87 | 22.72 | 22.79 | 972,256 | +0.01(+0.06%) |
May 07, 2013 | 22.83 | 22.91 | 22.71 | 22.77 | 1,731,433 | +0.03(+0.15%) |
May 06, 2013 | 22.65 | 22.88 | 22.59 | 22.74 | 2,034,123 | +0.09(+0.38%) |
May 03, 2013 | 22.78 | 22.73 | 22.63 | 22.65 | 1,651,738 | +0.00(+0.02%) |
May 02, 2013 | 22.61 | 22.78 | 22.59 | 22.65 | 1,382,235 | +0.07(+0.32%) |
May 01, 2013 | 22.25 | 22.61 | 22.16 | 22.57 | 2,026,839 | +0.16(+0.73%) |
Apr 30, 2013 | 21.86 | 22.69 | 21.86 | 22.41 | 1,944,405 | +0.14(+0.63%) |
Apr 29, 2013 | 22.21 | 22.32 | 22.11 | 22.27 | 1,243,221 | +0.09(+0.41%) |
Apr 26, 2013 | 22.04 | 22.18 | 22.08 | 22.18 | 1,119,418 | +0.09(+0.39%) |
Apr 25, 2013 | 22.15 | 22.28 | 22.04 | 22.09 | 866,444 | -0.04(-0.17%) |
Apr 24, 2013 | 22.22 | 22.25 | 22.05 | 22.13 | 1,668,407 | -0.05(-0.24%) |
Apr 23, 2013 | 21.98 | 22.20 | 21.87 | 22.18 | 1,719,426 | +0.32(+1.46%) |
Apr 22, 2013 | 21.65 | 21.88 | 21.43 | 21.86 | 1,439,070 | +0.25(+1.14%) |
Apr 19, 2013 | 21.64 | 21.75 | 21.40 | 21.62 | 1,986,904 | +0.06(+0.27%) |
Apr 18, 2013 | 21.81 | 21.83 | 21.45 | 21.56 | 1,935,624 | -0.17(-0.80%) |
Apr 17, 2013 | 21.71 | 21.75 | 21.39 | 21.73 | 1,814,347 | -0.11(-0.49%) |
Apr 16, 2013 | 21.65 | 21.86 | 21.49 | 21.84 | 1,500,427 | +0.33(+1.53%) |
Apr 15, 2013 | 21.85 | 21.90 | 21.51 | 21.51 | 1,735,644 | -0.48(-2.20%) |
Apr 12, 2013 | 22.36 | 22.37 | 21.91 | 21.99 | 1,187,756 | -0.39(-1.75%) |
Apr 11, 2013 | 22.27 | 22.41 | 22.25 | 22.39 | 1,292,517 | +0.13(+0.56%) |
Apr 10, 2013 | 22.01 | 22.37 | 22.00 | 22.26 | 1,664,003 | +0.26(+1.19%) |
Apr 09, 2013 | 22.27 | 22.41 | 21.99 | 22.00 | 2,891,820 | +0.17(+0.77%) |
Apr 08, 2013 | 21.44 | 21.85 | 21.40 | 21.83 | 2,187,321 | +0.37(+1.71%) |
Apr 05, 2013 | 21.30 | 21.49 | 21.27 | 21.46 | 2,532,961 | -0.12(-0.56%) |
Apr 04, 2013 | 21.48 | 21.66 | 21.12 | 21.58 | 3,270,860 | +0.08(+0.38%) |
Apr 03, 2013 | 22.12 | 22.59 | 21.32 | 21.50 | 11,214,294 | -2.17(-9.16%) |
Apr 02, 2013 | 23.76 | 23.81 | 23.53 | 23.67 | 1,674,523 | -0.06(-0.26%) |
Apr 01, 2013 | 24.03 | 24.10 | 23.58 | 23.73 | 1,802,316 | -0.25(-1.05%) |
Mar 28, 2013 | 23.86 | 24.04 | 23.72 | 23.98 | 1,448,536 | +0.11(+0.47%) |
Mar 27, 2013 | 23.70 | 23.89 | 23.50 | 23.87 | 1,330,287 | +0.01(+0.06%) |
Mar 26, 2013 | 23.71 | 23.90 | 23.64 | 23.86 | 1,187,388 | +0.24(+1.02%) |
Mar 25, 2013 | 23.48 | 23.64 | 23.35 | 23.62 | 977,339 | +0.22(+0.93%) |
Mar 22, 2013 | 23.35 | 23.46 | 23.12 | 23.40 | 1,225,632 | +0.08(+0.35%) |
Mar 21, 2013 | 22.95 | 23.37 | 22.95 | 23.32 | 1,518,138 | +0.25(+1.07%) |
Mar 20, 2013 | 22.96 | 23.12 | 22.87 | 23.07 | 778,809 | +0.18(+0.80%) |
Mar 19, 2013 | 22.83 | 22.97 | 22.64 | 22.89 | 1,060,107 | +0.06(+0.28%) |
Mar 18, 2013 | 22.89 | 23.02 | 22.69 | 22.83 | 1,313,133 | -0.32(-1.40%) |
Mar 15, 2013 | 23.44 | 23.47 | 22.88 | 23.15 | 2,616,588 | -0.36(-1.52%) |
Mar 14, 2013 | 23.56 | 23.71 | 23.42 | 23.51 | 779,922 | +0.01(+0.04%) |
Mar 13, 2013 | 23.25 | 23.58 | 23.25 | 23.50 | 1,676,658 | +0.26(+1.12%) |
Mar 12, 2013 | 23.03 | 23.26 | 22.89 | 23.24 | 1,519,336 | +0.23(+0.99%) |
Mar 11, 2013 | 22.87 | 23.13 | 22.81 | 23.01 | 810,044 | +0.14(+0.59%) |
Mar 08, 2013 | 23.00 | 23.03 | 22.82 | 22.87 | 1,174,097 | +0.03(+0.15%) |
Mar 07, 2013 | 22.89 | 22.96 | 22.70 | 22.84 | 2,293,971 | -0.10(-0.44%) |
Mar 06, 2013 | 23.44 | 23.49 | 22.94 | 22.94 | 1,626,302 | -0.42(-1.80%) |
Mar 05, 2013 | 23.38 | 23.59 | 23.33 | 23.36 | 1,103,573 | +0.07(+0.31%) |
Mar 04, 2013 | 23.14 | 23.30 | 23.06 | 23.29 | 1,444,511 | +0.09(+0.40%) |