Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.37 | 23.66 | 23.05 | 23.05 | 8,299,893 | -0.38(-1.60%) |
May 30, 2013 | 23.14 | 23.61 | 23.04 | 23.43 | 9,175,898 | +0.35(+1.53%) |
May 29, 2013 | 22.90 | 23.34 | 22.88 | 23.07 | 8,507,309 | +0.00(+0.00%) |
May 28, 2013 | 22.93 | 23.30 | 22.89 | 23.07 | 9,706,482 | +0.44(+1.97%) |
May 24, 2013 | 22.57 | 22.64 | 22.42 | 22.63 | 8,408,457 | -0.10(-0.44%) |
May 23, 2013 | 22.57 | 22.87 | 22.47 | 22.73 | 5,773,368 | -0.11(-0.47%) |
May 22, 2013 | 23.09 | 23.40 | 22.75 | 22.84 | 8,783,869 | -0.24(-1.03%) |
May 21, 2013 | 23.32 | 23.47 | 23.04 | 23.07 | 7,609,905 | -0.25(-1.05%) |
May 20, 2013 | 23.31 | 23.50 | 23.24 | 23.32 | 5,851,401 | -0.02(-0.10%) |
May 17, 2013 | 22.95 | 23.43 | 22.95 | 23.34 | 6,162,809 | +0.44(+1.94%) |
May 16, 2013 | 23.03 | 23.20 | 22.81 | 22.90 | 6,796,803 | -0.27(-1.16%) |
May 15, 2013 | 22.93 | 23.23 | 22.78 | 23.17 | 7,755,490 | +1.07(+4.82%) |
May 13, 2013 | 21.64 | 22.22 | 21.59 | 22.10 | 8,583,997 | +0.41(+1.87%) |
May 10, 2013 | 21.62 | 21.71 | 21.55 | 21.69 | 6,518,106 | +0.08(+0.39%) |
May 09, 2013 | 21.77 | 21.83 | 21.60 | 21.61 | 5,520,290 | -0.16(-0.74%) |
May 08, 2013 | 21.76 | 21.79 | 21.55 | 21.77 | 7,017,827 | -0.02(-0.07%) |
May 07, 2013 | 21.71 | 21.83 | 21.53 | 21.79 | 4,184,774 | +0.16(+0.74%) |
May 06, 2013 | 21.75 | 21.91 | 21.58 | 21.62 | 7,251,933 | -0.14(-0.63%) |
May 03, 2013 | 21.69 | 21.84 | 21.43 | 21.76 | 6,018,135 | +0.34(+1.57%) |
May 02, 2013 | 21.33 | 21.59 | 21.26 | 21.43 | 5,866,191 | +0.18(+0.87%) |
May 01, 2013 | 21.57 | 21.64 | 21.18 | 21.24 | 7,780,253 | -0.40(-1.84%) |
Apr 30, 2013 | 21.56 | 21.70 | 21.39 | 21.64 | 5,769,870 | +0.11(+0.50%) |
Apr 29, 2013 | 21.31 | 21.58 | 21.31 | 21.53 | 5,225,048 | +0.15(+0.68%) |
Apr 26, 2013 | 21.27 | 21.43 | 21.19 | 21.39 | 6,035,874 | +0.08(+0.40%) |
Apr 25, 2013 | 21.34 | 21.53 | 21.23 | 21.30 | 6,747,268 | +0.06(+0.29%) |
Apr 24, 2013 | 21.06 | 21.29 | 21.01 | 21.24 | 7,411,173 | +0.24(+1.13%) |
Apr 23, 2013 | 20.88 | 21.04 | 20.71 | 21.00 | 9,627,534 | +0.30(+1.44%) |
Apr 22, 2013 | 20.62 | 20.81 | 20.43 | 20.71 | 8,140,533 | +0.12(+0.59%) |
Apr 19, 2013 | 20.49 | 20.60 | 20.31 | 20.59 | 12,231,685 | +0.22(+1.09%) |
Apr 18, 2013 | 20.81 | 20.88 | 20.31 | 20.36 | 9,471,612 | -0.37(-1.80%) |
Apr 17, 2013 | 20.66 | 20.94 | 20.41 | 20.74 | 12,824,418 | -0.43(-2.05%) |
Apr 16, 2013 | 21.05 | 21.22 | 20.84 | 21.17 | 8,727,804 | +0.33(+1.57%) |
Apr 15, 2013 | 21.62 | 21.63 | 20.84 | 20.84 | 9,048,200 | -0.85(-3.94%) |
Apr 12, 2013 | 21.64 | 21.89 | 21.63 | 21.70 | 5,192,937 | -0.15(-0.70%) |
Apr 11, 2013 | 21.86 | 22.13 | 21.68 | 21.85 | 7,199,644 | +0.02(+0.10%) |
Apr 10, 2013 | 21.19 | 21.84 | 21.19 | 21.83 | 7,719,958 | +0.69(+3.28%) |
Apr 09, 2013 | 21.04 | 21.26 | 20.94 | 21.13 | 4,968,099 | +0.16(+0.76%) |
Apr 08, 2013 | 20.87 | 21.00 | 20.71 | 20.97 | 5,116,703 | +0.11(+0.51%) |
Apr 05, 2013 | 20.61 | 20.91 | 20.48 | 20.87 | 5,932,398 | -0.08(-0.40%) |
Apr 04, 2013 | 20.97 | 21.16 | 20.89 | 20.95 | 9,163,306 | +0.03(+0.15%) |
Apr 03, 2013 | 21.50 | 21.50 | 20.88 | 20.92 | 8,513,848 | -0.53(-2.45%) |
Apr 02, 2013 | 21.30 | 21.46 | 21.28 | 21.45 | 5,122,165 | +0.19(+0.90%) |
Apr 01, 2013 | 21.29 | 21.53 | 21.12 | 21.26 | 5,674,468 | -0.09(-0.43%) |
Mar 28, 2013 | 21.29 | 21.41 | 21.17 | 21.35 | 6,536,266 | +0.07(+0.32%) |
Mar 27, 2013 | 21.45 | 21.45 | 21.18 | 21.28 | 7,494,798 | -0.31(-1.45%) |
Mar 26, 2013 | 21.58 | 21.72 | 21.51 | 21.59 | 4,889,200 | +0.09(+0.43%) |
Mar 25, 2013 | 21.60 | 21.72 | 21.42 | 21.50 | 5,399,053 | -0.06(-0.28%) |
Mar 22, 2013 | 21.33 | 21.65 | 21.31 | 21.56 | 5,730,557 | +0.32(+1.51%) |
Mar 21, 2013 | 21.43 | 21.53 | 21.21 | 21.24 | 4,625,999 | -0.31(-1.45%) |
Mar 20, 2013 | 21.66 | 21.84 | 21.47 | 21.55 | 7,842,582 | +0.04(+0.18%) |
Mar 19, 2013 | 21.71 | 21.83 | 21.41 | 21.52 | 7,045,676 | -0.11(-0.53%) |
Mar 18, 2013 | 21.58 | 21.72 | 21.56 | 21.63 | 8,466,693 | -0.37(-1.70%) |
Mar 15, 2013 | 22.01 | 22.17 | 21.75 | 22.00 | 14,496,512 | -0.11(-0.48%) |
Mar 14, 2013 | 22.06 | 22.21 | 21.98 | 22.11 | 6,182,427 | +0.09(+0.42%) |
Mar 13, 2013 | 21.84 | 22.10 | 21.79 | 22.02 | 5,522,339 | +0.20(+0.91%) |
Mar 12, 2013 | 21.78 | 21.90 | 21.73 | 21.82 | 5,147,588 | -0.02(-0.07%) |
Mar 11, 2013 | 21.66 | 21.90 | 21.49 | 21.84 | 4,695,307 | +0.08(+0.39%) |
Mar 08, 2013 | 21.52 | 21.85 | 21.49 | 21.75 | 7,772,435 | +0.39(+1.82%) |
Mar 07, 2013 | 21.22 | 21.42 | 21.18 | 21.36 | 6,698,250 | +0.20(+0.94%) |
Mar 06, 2013 | 21.38 | 21.51 | 21.15 | 21.16 | 8,362,278 | -0.07(-0.32%) |
Mar 05, 2013 | 21.22 | 21.36 | 21.16 | 21.23 | 5,770,255 | +0.20(+0.94%) |
Mar 04, 2013 | 20.71 | 21.04 | 20.66 | 21.04 | 4,856,983 | +0.29(+1.40%) |