Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.42 | 21.87 | 21.25 | 21.25 | 1,000,070 | -0.34(-1.56%) |
May 30, 2013 | 21.69 | 22.03 | 21.35 | 21.59 | 750,662 | -0.02(-0.08%) |
May 29, 2013 | 22.18 | 22.18 | 21.51 | 21.61 | 1,309,704 | -0.81(-3.60%) |
May 28, 2013 | 22.79 | 22.93 | 22.16 | 22.42 | 1,037,547 | +0.05(+0.20%) |
May 24, 2013 | 22.51 | 22.58 | 21.99 | 22.37 | 1,443,778 | -0.37(-1.64%) |
May 23, 2013 | 21.78 | 22.87 | 21.60 | 22.74 | 1,695,839 | +0.62(+2.82%) |
May 22, 2013 | 22.40 | 23.44 | 21.90 | 22.12 | 2,749,657 | +0.02(+0.08%) |
May 21, 2013 | 22.23 | 22.46 | 21.66 | 22.10 | 1,105,968 | -0.15(-0.70%) |
May 20, 2013 | 22.22 | 22.46 | 22.03 | 22.26 | 1,060,009 | -0.06(-0.26%) |
May 17, 2013 | 21.94 | 22.46 | 21.91 | 22.31 | 1,290,007 | +0.46(+2.12%) |
May 16, 2013 | 21.87 | 22.11 | 21.57 | 21.85 | 847,682 | -0.18(-0.83%) |
May 15, 2013 | 22.11 | 22.26 | 21.85 | 22.03 | 884,165 | +0.15(+0.71%) |
May 13, 2013 | 21.83 | 22.12 | 21.73 | 21.88 | 870,273 | -0.05(-0.23%) |
May 10, 2013 | 21.83 | 22.07 | 21.73 | 21.93 | 797,791 | +0.13(+0.60%) |
May 09, 2013 | 21.64 | 22.18 | 21.59 | 21.80 | 1,019,912 | +0.18(+0.85%) |
May 08, 2013 | 21.70 | 21.78 | 21.38 | 21.61 | 699,450 | -0.20(-0.92%) |
May 07, 2013 | 21.84 | 22.03 | 21.50 | 21.82 | 807,892 | -0.03(-0.16%) |
May 06, 2013 | 21.59 | 21.99 | 21.36 | 21.85 | 1,115,304 | +0.27(+1.25%) |
May 03, 2013 | 22.43 | 22.03 | 21.44 | 21.58 | 2,188,601 | -0.41(-1.87%) |
May 02, 2013 | 21.91 | 22.48 | 21.91 | 21.99 | 2,790,234 | +0.82(+3.87%) |
May 01, 2013 | 21.43 | 21.61 | 21.02 | 21.17 | 1,074,636 | -0.36(-1.68%) |
Apr 30, 2013 | 21.55 | 21.81 | 21.24 | 21.53 | 1,111,063 | -0.11(-0.53%) |
Apr 29, 2013 | 21.91 | 22.28 | 21.61 | 21.65 | 1,296,146 | -0.22(-1.00%) |
Apr 26, 2013 | 21.39 | 22.06 | 21.20 | 21.87 | 1,948,119 | +0.66(+3.13%) |
Apr 25, 2013 | 20.90 | 21.51 | 20.77 | 21.20 | 1,604,946 | +0.42(+2.04%) |
Apr 24, 2013 | 20.75 | 20.98 | 20.37 | 20.78 | 1,102,492 | +0.17(+0.81%) |
Apr 23, 2013 | 20.11 | 20.98 | 20.11 | 20.61 | 2,190,653 | +0.74(+3.72%) |
Apr 22, 2013 | 19.91 | 20.03 | 19.18 | 19.87 | 2,142,894 | +0.46(+2.36%) |
Apr 19, 2013 | 18.76 | 19.57 | 18.67 | 19.42 | 1,851,433 | +0.75(+4.02%) |
Apr 18, 2013 | 19.36 | 19.40 | 18.33 | 18.67 | 2,438,753 | -0.69(-3.58%) |
Apr 17, 2013 | 19.36 | 19.52 | 18.83 | 19.36 | 1,908,952 | -0.21(-1.05%) |
Apr 16, 2013 | 19.53 | 20.09 | 19.00 | 19.56 | 1,175,404 | +0.46(+2.43%) |
Apr 15, 2013 | 20.14 | 20.17 | 18.91 | 19.10 | 2,278,406 | -1.23(-6.03%) |
Apr 12, 2013 | 20.34 | 21.00 | 20.22 | 20.33 | 847,037 | -0.15(-0.75%) |
Apr 11, 2013 | 20.18 | 20.64 | 20.11 | 20.48 | 1,161,706 | +0.18(+0.90%) |
Apr 10, 2013 | 20.31 | 20.33 | 19.85 | 20.30 | 1,098,219 | +0.02(+0.08%) |
Apr 09, 2013 | 20.93 | 20.94 | 20.18 | 20.28 | 1,181,633 | -0.40(-1.94%) |
Apr 08, 2013 | 19.80 | 20.68 | 19.64 | 20.68 | 1,337,954 | +0.87(+4.39%) |
Apr 05, 2013 | 19.32 | 19.85 | 19.11 | 19.81 | 1,691,266 | +0.11(+0.55%) |
Apr 04, 2013 | 19.69 | 19.89 | 19.48 | 19.70 | 1,258,407 | +0.14(+0.70%) |
Apr 03, 2013 | 20.39 | 20.42 | 19.40 | 19.56 | 2,174,661 | -0.76(-3.72%) |
Apr 02, 2013 | 20.80 | 20.90 | 20.22 | 20.32 | 983,925 | -0.40(-1.94%) |
Apr 01, 2013 | 21.03 | 21.16 | 20.56 | 20.72 | 788,464 | -0.27(-1.28%) |
Mar 28, 2013 | 21.38 | 21.48 | 20.94 | 20.99 | 1,237,584 | -0.34(-1.58%) |
Mar 27, 2013 | 21.34 | 21.49 | 21.04 | 21.33 | 1,254,344 | -0.17(-0.80%) |
Mar 26, 2013 | 21.77 | 21.91 | 21.37 | 21.50 | 738,323 | -0.12(-0.56%) |
Mar 25, 2013 | 21.94 | 22.43 | 21.51 | 21.62 | 639,083 | -0.23(-1.07%) |
Mar 22, 2013 | 22.18 | 22.32 | 21.78 | 21.86 | 733,492 | -0.25(-1.14%) |
Mar 21, 2013 | 22.70 | 22.70 | 22.08 | 22.11 | 983,778 | -0.59(-2.60%) |
Mar 20, 2013 | 22.19 | 22.88 | 22.10 | 22.70 | 1,412,268 | +0.73(+3.34%) |
Mar 19, 2013 | 22.11 | 22.34 | 21.78 | 21.96 | 1,150,935 | +0.13(+0.58%) |
Mar 18, 2013 | 21.60 | 22.03 | 21.49 | 21.84 | 1,190,110 | +0.00(+0.00%) |
Mar 15, 2013 | 22.07 | 22.22 | 21.78 | 21.84 | 1,535,769 | -0.21(-0.96%) |
Mar 14, 2013 | 22.05 | 22.33 | 21.91 | 22.05 | 2,144,645 | +0.01(+0.03%) |
Mar 13, 2013 | 22.08 | 22.29 | 21.91 | 22.04 | 941,411 | +0.00(+0.00%) |
Mar 12, 2013 | 22.58 | 22.58 | 21.90 | 22.04 | 1,222,277 | -0.54(-2.41%) |
Mar 11, 2013 | 22.66 | 22.91 | 22.52 | 22.59 | 1,165,090 | -0.09(-0.38%) |
Mar 08, 2013 | 22.98 | 23.00 | 22.35 | 22.67 | 2,253,890 | -0.02(-0.08%) |
Mar 07, 2013 | 22.87 | 22.90 | 22.44 | 22.69 | 1,151,502 | -0.23(-1.00%) |
Mar 06, 2013 | 23.40 | 23.56 | 22.68 | 22.92 | 1,391,181 | -0.33(-1.40%) |
Mar 05, 2013 | 22.75 | 23.30 | 22.70 | 23.25 | 1,144,380 | +0.61(+2.71%) |
Mar 04, 2013 | 21.93 | 22.65 | 21.91 | 22.63 | 835,044 | +0.59(+2.68%) |