Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.60 | 23.62 | 23.17 | 23.18 | 2,218,914 | -0.44(-1.85%) |
May 30, 2013 | 23.16 | 23.74 | 22.93 | 23.62 | 0 | +0.42(+1.82%) |
May 29, 2013 | 22.92 | 23.39 | 22.91 | 23.20 | 2,782,894 | +0.00(+0.00%) |
May 28, 2013 | 22.98 | 23.35 | 22.76 | 23.20 | 2,599,071 | +0.50(+2.18%) |
May 24, 2013 | 22.35 | 22.70 | 22.33 | 22.70 | 0 | +0.23(+1.03%) |
May 23, 2013 | 22.28 | 22.51 | 22.03 | 22.47 | 0 | +0.01(+0.04%) |
May 22, 2013 | 22.77 | 23.15 | 22.39 | 22.46 | 0 | -0.31(-1.34%) |
May 21, 2013 | 22.94 | 22.96 | 22.75 | 22.77 | 0 | -0.11(-0.47%) |
May 20, 2013 | 22.59 | 22.94 | 22.49 | 22.88 | 0 | +0.26(+1.13%) |
May 17, 2013 | 22.41 | 22.64 | 22.32 | 22.62 | 0 | +0.45(+2.01%) |
May 16, 2013 | 22.20 | 22.40 | 22.13 | 22.18 | 2,472,774 | -0.10(-0.44%) |
May 15, 2013 | 22.22 | 22.54 | 22.11 | 22.27 | 0 | +0.42(+1.93%) |
May 13, 2013 | 21.54 | 21.89 | 21.49 | 21.85 | 0 | +0.26(+1.19%) |
May 10, 2013 | 21.53 | 21.61 | 21.33 | 21.60 | 0 | +0.12(+0.54%) |
May 09, 2013 | 21.47 | 21.55 | 21.36 | 21.48 | 0 | +0.02(+0.08%) |
May 08, 2013 | 21.39 | 21.48 | 21.17 | 21.47 | 0 | +0.02(+0.12%) |
May 07, 2013 | 21.26 | 21.60 | 21.26 | 21.44 | 0 | +0.22(+1.05%) |
May 06, 2013 | 20.76 | 21.23 | 20.74 | 21.22 | 0 | +0.45(+2.15%) |
May 03, 2013 | 20.54 | 20.87 | 20.35 | 20.77 | 0 | +0.42(+2.05%) |
May 02, 2013 | 20.06 | 20.40 | 19.92 | 20.35 | 0 | +0.38(+1.92%) |
May 01, 2013 | 20.31 | 20.33 | 19.88 | 19.97 | 0 | -0.36(-1.79%) |
Apr 30, 2013 | 20.18 | 20.38 | 20.09 | 20.33 | 0 | +0.10(+0.49%) |
Apr 29, 2013 | 20.05 | 20.38 | 20.05 | 20.23 | 1,809,698 | +0.21(+1.07%) |
Apr 26, 2013 | 20.29 | 20.29 | 19.82 | 20.02 | 2,144,317 | -0.24(-1.18%) |
Apr 25, 2013 | 20.33 | 20.55 | 20.25 | 20.26 | 2,168,642 | +0.00(+0.00%) |
Apr 24, 2013 | 20.06 | 20.26 | 19.98 | 20.26 | 0 | +0.26(+1.32%) |
Apr 23, 2013 | 19.79 | 20.06 | 19.54 | 20.00 | 3,940,067 | +0.50(+2.54%) |
Apr 22, 2013 | 19.66 | 19.66 | 19.21 | 19.50 | 3,941,638 | -0.08(-0.42%) |
Apr 19, 2013 | 19.46 | 19.66 | 19.24 | 19.58 | 2,933,981 | +0.22(+1.15%) |
Apr 18, 2013 | 19.42 | 19.44 | 19.08 | 19.36 | 2,424,963 | +0.01(+0.04%) |
Apr 17, 2013 | 19.40 | 19.53 | 19.17 | 19.35 | 2,572,412 | -0.29(-1.47%) |
Apr 16, 2013 | 19.69 | 19.73 | 19.48 | 19.64 | 2,011,966 | +0.10(+0.51%) |
Apr 15, 2013 | 20.09 | 20.14 | 19.52 | 19.54 | 2,729,116 | -0.61(-3.01%) |
Apr 12, 2013 | 20.42 | 20.51 | 19.96 | 20.15 | 2,474,000 | -0.45(-2.19%) |
Apr 11, 2013 | 20.24 | 20.67 | 20.05 | 20.60 | 3,011,580 | +0.27(+1.34%) |
Apr 10, 2013 | 20.08 | 20.38 | 20.08 | 20.33 | 1,510,706 | +0.26(+1.28%) |
Apr 09, 2013 | 19.98 | 20.18 | 19.86 | 20.07 | 2,237,377 | +0.15(+0.75%) |
Apr 08, 2013 | 19.68 | 19.95 | 19.43 | 19.92 | 2,907,584 | +0.20(+1.00%) |
Apr 05, 2013 | 19.71 | 19.79 | 19.51 | 19.72 | 2,177,329 | -0.21(-1.08%) |
Apr 04, 2013 | 19.77 | 20.04 | 19.72 | 19.94 | 2,583,416 | +0.21(+1.09%) |
Apr 03, 2013 | 20.29 | 20.30 | 19.57 | 19.72 | 4,773,253 | -0.50(-2.45%) |
Apr 02, 2013 | 20.56 | 20.57 | 20.11 | 20.22 | 2,244,390 | -0.25(-1.21%) |
Apr 01, 2013 | 20.71 | 20.79 | 20.35 | 20.47 | 1,621,770 | -0.17(-0.84%) |
Mar 28, 2013 | 20.66 | 20.68 | 20.55 | 20.64 | 1,601,616 | -0.01(-0.04%) |
Mar 27, 2013 | 20.69 | 20.69 | 20.42 | 20.65 | 2,130,924 | -0.12(-0.60%) |
Mar 26, 2013 | 20.92 | 20.94 | 20.72 | 20.77 | 2,586,825 | +0.00(+0.00%) |
Mar 25, 2013 | 20.90 | 20.95 | 20.68 | 20.77 | 1,798,115 | -0.06(-0.28%) |
Mar 22, 2013 | 20.85 | 20.90 | 20.64 | 20.83 | 1,313,713 | +0.05(+0.24%) |
Mar 21, 2013 | 20.89 | 20.99 | 20.71 | 20.78 | 1,433,787 | -0.23(-1.10%) |
Mar 20, 2013 | 21.04 | 21.09 | 20.93 | 21.01 | 1,362,494 | +0.12(+0.55%) |
Mar 19, 2013 | 20.96 | 21.05 | 20.69 | 20.90 | 1,921,406 | +0.02(+0.12%) |
Mar 18, 2013 | 20.81 | 20.91 | 20.65 | 20.87 | 2,477,514 | -0.24(-1.13%) |
Mar 15, 2013 | 21.19 | 21.19 | 20.73 | 21.11 | 5,755,759 | -0.14(-0.66%) |
Mar 14, 2013 | 21.18 | 21.36 | 21.15 | 21.25 | 1,769,375 | +0.12(+0.59%) |
Mar 13, 2013 | 21.09 | 21.18 | 21.02 | 21.13 | 800,246 | +0.09(+0.43%) |
Mar 12, 2013 | 21.13 | 21.20 | 20.94 | 21.04 | 1,150,161 | -0.13(-0.62%) |
Mar 11, 2013 | 20.85 | 21.23 | 20.82 | 21.17 | 2,021,891 | +0.27(+1.30%) |
Mar 08, 2013 | 20.96 | 21.17 | 20.81 | 20.90 | 1,933,066 | +0.03(+0.16%) |
Mar 07, 2013 | 20.71 | 20.90 | 20.67 | 20.86 | 1,792,569 | +0.15(+0.72%) |
Mar 06, 2013 | 20.48 | 20.78 | 20.35 | 20.71 | 3,158,957 | +0.48(+2.37%) |
Mar 05, 2013 | 20.09 | 20.46 | 20.09 | 20.23 | 2,013,671 | +0.24(+1.20%) |
Mar 04, 2013 | 19.85 | 20.02 | 19.76 | 20.00 | 3,843,962 | +0.14(+0.71%) |