Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.27 | 22.33 | 21.82 | 21.83 | 3,114,313 | -0.65(-2.90%) |
May 30, 2013 | 22.11 | 22.72 | 21.93 | 22.48 | 2,768,733 | +0.49(+2.23%) |
May 29, 2013 | 22.02 | 22.13 | 21.74 | 21.99 | 2,643,477 | -0.32(-1.41%) |
May 28, 2013 | 22.27 | 22.44 | 22.14 | 22.30 | 1,704,439 | +0.26(+1.18%) |
May 24, 2013 | 22.05 | 22.13 | 21.80 | 22.04 | 2,383,229 | -0.18(-0.82%) |
May 23, 2013 | 22.42 | 22.48 | 21.92 | 22.22 | 4,114,252 | -0.71(-3.12%) |
May 22, 2013 | 23.18 | 23.77 | 22.78 | 22.94 | 3,255,924 | -0.06(-0.27%) |
May 21, 2013 | 23.07 | 23.23 | 22.90 | 23.00 | 1,963,980 | -0.03(-0.12%) |
May 20, 2013 | 23.12 | 23.25 | 22.83 | 23.03 | 2,256,022 | -0.13(-0.57%) |
May 17, 2013 | 22.57 | 23.16 | 22.53 | 23.16 | 2,785,284 | +0.76(+3.38%) |
May 16, 2013 | 22.43 | 22.75 | 22.27 | 22.41 | 2,270,362 | -0.21(-0.93%) |
May 15, 2013 | 22.53 | 22.80 | 22.39 | 22.62 | 2,519,418 | -0.30(-1.31%) |
May 13, 2013 | 23.25 | 23.35 | 22.86 | 22.92 | 2,091,825 | -0.42(-1.80%) |
May 10, 2013 | 23.38 | 23.53 | 23.02 | 23.34 | 1,689,908 | -0.11(-0.45%) |
May 09, 2013 | 23.91 | 23.95 | 23.39 | 23.44 | 2,470,717 | -0.48(-2.02%) |
May 08, 2013 | 23.61 | 24.05 | 23.56 | 23.93 | 3,162,990 | +0.53(+2.28%) |
May 07, 2013 | 23.58 | 23.80 | 23.14 | 23.39 | 2,959,759 | -0.32(-1.33%) |
May 06, 2013 | 23.86 | 24.03 | 23.53 | 23.71 | 2,651,226 | -0.18(-0.73%) |
May 03, 2013 | 23.62 | 24.00 | 22.86 | 23.89 | 3,572,299 | +1.02(+4.48%) |
May 02, 2013 | 23.13 | 23.15 | 22.76 | 22.86 | 2,497,145 | -0.13(-0.58%) |
May 01, 2013 | 23.11 | 23.24 | 22.76 | 22.99 | 2,740,081 | -0.22(-0.96%) |
Apr 30, 2013 | 22.86 | 23.22 | 22.49 | 23.22 | 2,710,396 | +0.30(+1.31%) |
Apr 29, 2013 | 23.40 | 23.40 | 22.79 | 22.92 | 1,981,980 | +0.01(+0.03%) |
Apr 26, 2013 | 23.30 | 23.38 | 22.70 | 22.91 | 2,729,278 | -0.47(-2.03%) |
Apr 25, 2013 | 23.22 | 23.87 | 23.15 | 23.38 | 3,791,288 | +0.58(+2.53%) |
Apr 24, 2013 | 22.51 | 22.87 | 22.51 | 22.81 | 2,710,572 | +0.44(+1.96%) |
Apr 23, 2013 | 22.53 | 22.58 | 22.15 | 22.37 | 2,994,363 | -0.18(-0.80%) |
Apr 22, 2013 | 22.26 | 22.62 | 22.12 | 22.55 | 2,801,224 | +0.26(+1.19%) |
Apr 19, 2013 | 21.93 | 22.30 | 21.68 | 22.28 | 6,026,701 | +0.35(+1.59%) |
Apr 18, 2013 | 21.80 | 22.26 | 21.46 | 21.93 | 3,759,460 | +0.10(+0.48%) |
Apr 17, 2013 | 22.46 | 22.46 | 21.42 | 21.83 | 5,336,270 | -1.02(-4.45%) |
Apr 16, 2013 | 22.74 | 23.15 | 22.53 | 22.85 | 3,364,480 | +0.43(+1.93%) |
Apr 15, 2013 | 23.50 | 23.53 | 22.33 | 22.42 | 6,234,165 | -1.82(-7.53%) |
Apr 12, 2013 | 24.78 | 24.83 | 24.14 | 24.24 | 2,589,856 | -0.72(-2.90%) |
Apr 11, 2013 | 25.21 | 25.24 | 24.84 | 24.96 | 1,690,599 | -0.29(-1.13%) |
Apr 10, 2013 | 25.15 | 25.36 | 25.15 | 25.25 | 2,850,221 | +0.15(+0.61%) |
Apr 09, 2013 | 24.68 | 25.34 | 24.67 | 25.10 | 3,777,948 | +0.52(+2.13%) |
Apr 08, 2013 | 24.78 | 25.24 | 24.50 | 24.57 | 4,723,761 | -0.18(-0.73%) |
Apr 05, 2013 | 24.06 | 24.83 | 23.16 | 24.76 | 4,695,749 | +0.41(+1.69%) |
Apr 04, 2013 | 24.38 | 24.78 | 24.19 | 24.35 | 2,713,929 | +0.03(+0.11%) |
Apr 03, 2013 | 25.25 | 25.27 | 24.12 | 24.32 | 4,517,734 | -0.96(-3.80%) |
Apr 02, 2013 | 25.96 | 26.05 | 25.15 | 25.28 | 3,270,903 | -0.65(-2.50%) |
Apr 01, 2013 | 26.14 | 26.16 | 25.72 | 25.93 | 2,645,655 | -0.24(-0.93%) |
Mar 28, 2013 | 25.64 | 26.21 | 25.45 | 26.17 | 3,827,359 | +0.47(+1.82%) |
Mar 27, 2013 | 25.24 | 25.72 | 24.97 | 25.70 | 2,486,052 | +0.31(+1.23%) |
Mar 26, 2013 | 25.22 | 25.42 | 25.10 | 25.39 | 1,703,318 | +0.24(+0.94%) |
Mar 25, 2013 | 25.13 | 25.34 | 25.00 | 25.15 | 2,225,601 | +0.06(+0.22%) |
Mar 22, 2013 | 24.96 | 25.17 | 24.87 | 25.10 | 1,835,871 | +0.11(+0.45%) |
Mar 21, 2013 | 25.05 | 25.23 | 24.97 | 24.99 | 1,558,007 | -0.15(-0.58%) |
Mar 20, 2013 | 24.93 | 25.25 | 24.79 | 25.13 | 2,022,754 | +0.24(+0.95%) |
Mar 19, 2013 | 25.15 | 25.29 | 24.68 | 24.90 | 2,925,691 | -0.31(-1.22%) |
Mar 18, 2013 | 25.37 | 25.59 | 25.06 | 25.20 | 2,754,644 | -0.39(-1.52%) |
Mar 15, 2013 | 25.77 | 25.89 | 25.48 | 25.59 | 3,591,603 | -0.21(-0.81%) |
Mar 14, 2013 | 25.74 | 25.87 | 25.54 | 25.80 | 2,428,307 | +0.03(+0.11%) |
Mar 13, 2013 | 26.37 | 26.39 | 25.75 | 25.77 | 2,503,497 | -0.62(-2.35%) |
Mar 12, 2013 | 26.28 | 26.64 | 26.20 | 26.39 | 1,710,899 | +0.13(+0.48%) |
Mar 11, 2013 | 26.37 | 26.37 | 25.99 | 26.27 | 2,137,971 | -0.15(-0.58%) |
Mar 08, 2013 | 26.30 | 26.47 | 26.19 | 26.42 | 1,758,490 | +0.25(+0.96%) |
Mar 07, 2013 | 26.42 | 26.57 | 26.02 | 26.17 | 2,040,725 | -0.15(-0.56%) |
Mar 06, 2013 | 26.26 | 26.42 | 26.03 | 26.32 | 2,402,499 | +0.06(+0.24%) |
Mar 05, 2013 | 26.09 | 26.43 | 26.09 | 26.25 | 2,795,923 | +0.20(+0.78%) |
Mar 04, 2013 | 25.91 | 26.07 | 25.66 | 26.05 | 2,755,382 | +0.03(+0.13%) |