Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.56 | 22.73 | 22.17 | 22.17 | 429,947 | -0.57(-2.51%) |
May 30, 2013 | 22.89 | 23.23 | 22.68 | 22.74 | 0 | -0.24(-1.04%) |
May 29, 2013 | 23.57 | 23.60 | 22.85 | 22.98 | 675,807 | -0.73(-3.08%) |
May 28, 2013 | 23.08 | 23.89 | 23.07 | 23.71 | 930,166 | +0.71(+3.09%) |
May 24, 2013 | 22.14 | 23.11 | 21.91 | 23.00 | 0 | +0.83(+3.74%) |
May 23, 2013 | 22.11 | 22.69 | 21.56 | 22.17 | 0 | -0.15(-0.67%) |
May 22, 2013 | 22.24 | 23.17 | 22.03 | 22.32 | 0 | +0.06(+0.27%) |
May 21, 2013 | 23.15 | 23.23 | 22.13 | 22.26 | 0 | -0.89(-3.84%) |
May 20, 2013 | 23.02 | 23.88 | 23.02 | 23.15 | 0 | +0.11(+0.48%) |
May 17, 2013 | 23.26 | 23.43 | 22.74 | 23.04 | 0 | -0.13(-0.56%) |
May 16, 2013 | 23.71 | 23.77 | 22.62 | 23.17 | 1,327,701 | -0.66(-2.77%) |
May 15, 2013 | 24.43 | 24.45 | 23.66 | 23.83 | 0 | -0.06(-0.25%) |
May 13, 2013 | 23.36 | 23.94 | 23.22 | 23.89 | 0 | +0.60(+2.58%) |
May 10, 2013 | 22.38 | 23.36 | 22.22 | 23.29 | 0 | +0.92(+4.11%) |
May 09, 2013 | 22.41 | 22.67 | 22.05 | 22.37 | 0 | +0.27(+1.22%) |
May 08, 2013 | 21.71 | 22.22 | 21.50 | 22.10 | 0 | +0.22(+1.01%) |
May 07, 2013 | 22.16 | 22.75 | 21.74 | 21.88 | 0 | -0.66(-2.93%) |
May 06, 2013 | 22.10 | 22.59 | 22.00 | 22.54 | 0 | +0.30(+1.35%) |
May 03, 2013 | 21.96 | 22.35 | 21.47 | 22.24 | 0 | +0.77(+3.59%) |
May 02, 2013 | 21.80 | 22.10 | 20.90 | 21.47 | 0 | -0.05(-0.23%) |
May 01, 2013 | 22.04 | 22.14 | 21.27 | 21.52 | 0 | -0.63(-2.84%) |
Apr 30, 2013 | 22.02 | 22.34 | 21.70 | 22.15 | 0 | +0.13(+0.59%) |
Apr 29, 2013 | 22.57 | 22.75 | 21.89 | 22.02 | 521,386 | -0.48(-2.13%) |
Apr 26, 2013 | 22.78 | 22.77 | 22.18 | 22.50 | 676,468 | -0.27(-1.19%) |
Apr 25, 2013 | 22.36 | 22.84 | 22.00 | 22.77 | 0 | +0.61(+2.75%) |
Apr 24, 2013 | 22.60 | 22.73 | 21.99 | 22.16 | 0 | -0.51(-2.25%) |
Apr 23, 2013 | 21.52 | 22.70 | 21.44 | 22.67 | 982,510 | +1.21(+5.64%) |
Apr 22, 2013 | 21.74 | 21.88 | 20.97 | 21.46 | 1,019,938 | -0.24(-1.11%) |
Apr 19, 2013 | 21.29 | 22.04 | 21.24 | 21.70 | 684,483 | +0.56(+2.65%) |
Apr 18, 2013 | 21.34 | 21.34 | 20.69 | 21.14 | 813,661 | -0.06(-0.28%) |
Apr 17, 2013 | 21.08 | 21.21 | 20.59 | 21.20 | 1,134,150 | +0.06(+0.28%) |
Apr 16, 2013 | 21.36 | 21.52 | 21.04 | 21.14 | 1,217,574 | +0.11(+0.52%) |
Apr 15, 2013 | 21.78 | 21.88 | 20.91 | 21.03 | 860,512 | -0.89(-4.06%) |
Apr 12, 2013 | 22.40 | 22.48 | 21.69 | 21.92 | 647,569 | -0.55(-2.45%) |
Apr 11, 2013 | 22.01 | 22.67 | 21.97 | 22.47 | 1,559,573 | +0.57(+2.60%) |
Apr 10, 2013 | 21.62 | 22.07 | 21.43 | 21.90 | 1,149,022 | +0.42(+1.96%) |
Apr 09, 2013 | 21.50 | 21.84 | 21.20 | 21.48 | 449,923 | +0.21(+0.99%) |
Apr 08, 2013 | 21.46 | 21.62 | 21.08 | 21.27 | 647,252 | -0.10(-0.47%) |
Apr 05, 2013 | 21.34 | 21.50 | 21.01 | 21.37 | 611,251 | -0.25(-1.16%) |
Apr 04, 2013 | 22.06 | 22.14 | 21.55 | 21.62 | 812,495 | -0.26(-1.19%) |
Apr 03, 2013 | 22.89 | 22.90 | 21.57 | 21.88 | 2,066,258 | -0.89(-3.91%) |
Apr 02, 2013 | 23.06 | 23.45 | 22.67 | 22.77 | 1,593,317 | -0.23(-1.00%) |
Apr 01, 2013 | 23.42 | 23.45 | 22.69 | 23.00 | 695,053 | -0.41(-1.75%) |
Mar 28, 2013 | 22.61 | 23.44 | 22.59 | 23.41 | 903,695 | +0.74(+3.26%) |
Mar 27, 2013 | 22.06 | 22.81 | 21.47 | 22.67 | 1,023,815 | +0.62(+2.81%) |
Mar 26, 2013 | 22.28 | 22.28 | 21.90 | 22.05 | 642,029 | -0.10(-0.45%) |
Mar 25, 2013 | 22.41 | 22.51 | 22.01 | 22.15 | 1,308,594 | -0.42(-1.86%) |
Mar 22, 2013 | 22.87 | 22.90 | 22.52 | 22.57 | 691,564 | -0.22(-0.97%) |
Mar 21, 2013 | 22.86 | 23.15 | 22.60 | 22.79 | 1,063,133 | -0.07(-0.31%) |
Mar 20, 2013 | 22.70 | 23.15 | 22.59 | 22.86 | 1,124,389 | +0.33(+1.46%) |
Mar 19, 2013 | 23.84 | 24.00 | 21.99 | 22.53 | 3,192,074 | -1.26(-5.30%) |
Mar 18, 2013 | 21.82 | 23.80 | 21.61 | 23.79 | 8,915,400 | -1.05(-4.23%) |
Mar 15, 2013 | 24.78 | 25.16 | 24.56 | 24.84 | 1,970,285 | -0.11(-0.44%) |
Mar 14, 2013 | 24.14 | 25.29 | 24.11 | 24.95 | 3,116,066 | +0.46(+1.88%) |
Mar 13, 2013 | 23.52 | 24.53 | 23.36 | 24.49 | 1,875,780 | +1.01(+4.30%) |
Mar 12, 2013 | 23.43 | 23.65 | 23.03 | 23.48 | 721,314 | +0.09(+0.38%) |
Mar 11, 2013 | 23.48 | 23.70 | 23.06 | 23.39 | 774,313 | -0.14(-0.59%) |
Mar 08, 2013 | 23.27 | 23.65 | 22.64 | 23.53 | 1,298,964 | +0.50(+2.17%) |
Mar 07, 2013 | 22.89 | 23.15 | 22.58 | 23.03 | 1,033,181 | +0.06(+0.26%) |
Mar 06, 2013 | 22.70 | 23.00 | 22.54 | 22.97 | 1,368,498 | +0.34(+1.50%) |
Mar 05, 2013 | 22.72 | 22.92 | 22.30 | 22.63 | 999,509 | -0.09(-0.40%) |
Mar 04, 2013 | 22.33 | 22.72 | 21.89 | 22.72 | 688,049 | +0.26(+1.16%) |