Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.27 | 22.52 | 22.17 | 22.23 | 316,444 | -0.21(-0.93%) |
May 30, 2013 | 22.45 | 22.57 | 22.02 | 22.44 | 80,656 | +0.03(+0.15%) |
May 29, 2013 | 22.72 | 22.76 | 21.99 | 22.41 | 102,478 | -0.50(-2.18%) |
May 28, 2013 | 22.91 | 23.30 | 22.68 | 22.91 | 220,417 | +0.22(+0.95%) |
May 24, 2013 | 22.54 | 22.77 | 22.05 | 22.69 | 0 | -0.02(-0.11%) |
May 23, 2013 | 22.28 | 22.89 | 22.01 | 22.72 | 0 | +0.18(+0.78%) |
May 22, 2013 | 23.16 | 23.36 | 22.44 | 22.54 | 0 | -0.64(-2.77%) |
May 21, 2013 | 23.11 | 23.52 | 23.00 | 23.18 | 0 | +0.12(+0.54%) |
May 20, 2013 | 23.04 | 23.07 | 22.79 | 23.06 | 0 | -0.15(-0.65%) |
May 17, 2013 | 22.82 | 23.23 | 22.77 | 23.21 | 0 | +0.49(+2.16%) |
May 16, 2013 | 22.94 | 22.96 | 22.66 | 22.72 | 161,992 | -0.25(-1.08%) |
May 15, 2013 | 22.38 | 23.15 | 22.33 | 22.96 | 0 | +0.77(+3.48%) |
May 13, 2013 | 22.27 | 22.38 | 22.10 | 22.19 | 0 | -0.16(-0.71%) |
May 10, 2013 | 21.95 | 22.51 | 21.83 | 22.35 | 0 | +0.37(+1.66%) |
May 09, 2013 | 22.32 | 22.42 | 21.82 | 21.98 | 0 | -0.41(-1.82%) |
May 08, 2013 | 22.08 | 22.39 | 22.08 | 22.39 | 0 | +0.22(+1.01%) |
May 07, 2013 | 21.99 | 22.18 | 21.80 | 22.17 | 0 | +0.29(+1.33%) |
May 06, 2013 | 21.49 | 21.97 | 21.20 | 21.88 | 0 | +0.32(+1.46%) |
May 03, 2013 | 21.59 | 22.15 | 21.45 | 21.56 | 0 | +0.22(+1.05%) |
May 02, 2013 | 20.78 | 21.48 | 20.70 | 21.34 | 0 | +0.61(+2.95%) |
May 01, 2013 | 21.03 | 21.03 | 20.40 | 20.73 | 903,999 | -0.44(-2.06%) |
Apr 30, 2013 | 20.90 | 21.21 | 20.85 | 21.16 | 0 | +0.21(+0.99%) |
Apr 29, 2013 | 21.18 | 21.41 | 20.80 | 20.95 | 396,256 | -0.22(-1.02%) |
Apr 26, 2013 | 20.99 | 21.23 | 21.12 | 21.17 | 278,567 | +0.05(+0.24%) |
Apr 25, 2013 | 21.22 | 21.37 | 20.86 | 21.12 | 249,837 | +0.07(+0.35%) |
Apr 24, 2013 | 20.77 | 21.09 | 20.71 | 21.05 | 418,329 | +0.27(+1.28%) |
Apr 23, 2013 | 20.36 | 20.92 | 20.15 | 20.78 | 604,649 | +0.47(+2.33%) |
Apr 22, 2013 | 19.89 | 20.55 | 19.79 | 20.31 | 512,848 | +0.02(+0.08%) |
Apr 19, 2013 | 20.01 | 20.54 | 19.86 | 20.29 | 404,285 | +0.28(+1.41%) |
Apr 18, 2013 | 19.97 | 20.48 | 19.74 | 20.01 | 500,608 | +0.01(+0.04%) |
Apr 17, 2013 | 19.87 | 20.09 | 19.24 | 20.00 | 788,118 | +0.31(+1.56%) |
Apr 16, 2013 | 20.02 | 20.14 | 19.33 | 19.69 | 495,816 | +0.07(+0.34%) |
Apr 15, 2013 | 21.70 | 21.70 | 19.15 | 19.63 | 668,947 | -2.24(-10.25%) |
Apr 12, 2013 | 21.44 | 21.91 | 21.18 | 21.87 | 317,543 | +0.32(+1.50%) |
Apr 11, 2013 | 22.18 | 22.88 | 21.51 | 21.54 | 1,280,890 | -2.70(-11.13%) |
Apr 10, 2013 | 24.29 | 24.36 | 23.80 | 24.24 | 482,799 | +0.02(+0.10%) |
Apr 09, 2013 | 24.24 | 24.57 | 24.09 | 24.22 | 245,351 | +0.05(+0.21%) |
Apr 08, 2013 | 23.96 | 24.22 | 23.71 | 24.17 | 256,728 | +0.35(+1.46%) |
Apr 05, 2013 | 23.09 | 23.99 | 22.98 | 23.82 | 165,102 | +0.35(+1.49%) |
Apr 04, 2013 | 22.99 | 23.81 | 22.75 | 23.47 | 510,949 | +0.66(+2.91%) |
Apr 03, 2013 | 23.88 | 23.88 | 22.55 | 22.81 | 419,202 | -1.04(-4.35%) |
Apr 02, 2013 | 24.04 | 24.11 | 23.68 | 23.84 | 275,153 | -0.04(-0.17%) |
Apr 01, 2013 | 23.99 | 24.17 | 23.79 | 23.89 | 304,722 | -0.16(-0.66%) |
Mar 28, 2013 | 23.88 | 24.16 | 23.80 | 24.04 | 286,496 | +0.01(+0.03%) |
Mar 27, 2013 | 23.76 | 24.11 | 23.75 | 24.04 | 195,138 | +0.15(+0.63%) |
Mar 26, 2013 | 23.60 | 23.89 | 23.42 | 23.89 | 242,541 | +0.34(+1.45%) |
Mar 25, 2013 | 24.02 | 24.12 | 23.16 | 23.55 | 253,164 | -0.53(-2.21%) |
Mar 22, 2013 | 23.94 | 24.08 | 23.72 | 24.08 | 159,321 | +0.19(+0.80%) |
Mar 21, 2013 | 24.15 | 24.16 | 23.61 | 23.89 | 147,411 | -0.29(-1.20%) |
Mar 20, 2013 | 23.98 | 24.19 | 23.87 | 24.18 | 172,001 | +0.41(+1.71%) |
Mar 19, 2013 | 24.12 | 24.26 | 23.34 | 23.77 | 230,006 | -0.36(-1.48%) |
Mar 18, 2013 | 23.83 | 24.20 | 23.78 | 24.13 | 295,871 | -0.10(-0.41%) |
Mar 15, 2013 | 24.67 | 24.70 | 23.77 | 24.23 | 2,638,259 | -0.54(-2.18%) |
Mar 14, 2013 | 24.14 | 25.13 | 24.10 | 24.77 | 344,373 | +0.73(+3.04%) |
Mar 13, 2013 | 23.84 | 24.21 | 23.59 | 24.04 | 241,877 | +0.24(+1.01%) |
Mar 12, 2013 | 23.80 | 23.94 | 23.49 | 23.79 | 234,890 | -0.07(-0.28%) |
Mar 11, 2013 | 23.38 | 24.19 | 23.26 | 23.86 | 317,982 | +0.53(+2.28%) |
Mar 08, 2013 | 23.19 | 23.40 | 23.01 | 23.33 | 222,531 | +0.36(+1.55%) |
Mar 07, 2013 | 22.79 | 22.99 | 22.72 | 22.97 | 144,622 | +0.22(+0.99%) |
Mar 06, 2013 | 22.92 | 22.92 | 22.56 | 22.75 | 166,590 | -0.18(-0.80%) |
Mar 05, 2013 | 22.31 | 23.03 | 22.30 | 22.93 | 331,033 | +0.66(+2.98%) |
Mar 04, 2013 | 21.78 | 22.42 | 21.78 | 22.27 | 358,302 | +0.50(+2.29%) |