Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.93 | 22.24 | 21.72 | 21.74 | 4,716,951 | -0.34(-1.54%) |
May 30, 2013 | 21.98 | 22.35 | 21.70 | 22.08 | 6,156,343 | +0.20(+0.90%) |
May 29, 2013 | 22.72 | 22.77 | 21.69 | 21.88 | 9,309,871 | -1.04(-4.55%) |
May 28, 2013 | 23.32 | 23.67 | 22.74 | 22.92 | 6,485,132 | -0.05(-0.23%) |
May 24, 2013 | 23.09 | 23.09 | 22.60 | 22.98 | 5,009,776 | -0.23(-1.00%) |
May 23, 2013 | 22.93 | 23.58 | 22.72 | 23.21 | 9,150,430 | -0.10(-0.42%) |
May 22, 2013 | 23.66 | 24.24 | 23.12 | 23.31 | 6,584,192 | -0.17(-0.72%) |
May 21, 2013 | 23.93 | 24.08 | 23.12 | 23.48 | 6,121,547 | -0.38(-1.61%) |
May 20, 2013 | 24.27 | 24.64 | 23.83 | 23.86 | 4,550,385 | -0.44(-1.80%) |
May 17, 2013 | 24.05 | 24.40 | 23.98 | 24.30 | 9,278,306 | +0.38(+1.60%) |
May 16, 2013 | 24.34 | 24.59 | 23.65 | 23.91 | 5,894,966 | -0.56(-2.30%) |
May 15, 2013 | 24.53 | 24.76 | 24.27 | 24.48 | 5,876,235 | +0.07(+0.29%) |
May 13, 2013 | 24.15 | 24.44 | 24.06 | 24.40 | 3,883,593 | +0.18(+0.74%) |
May 10, 2013 | 23.98 | 24.23 | 23.95 | 24.23 | 3,342,981 | +0.29(+1.23%) |
May 09, 2013 | 23.97 | 24.37 | 23.90 | 23.93 | 5,745,984 | -0.12(-0.52%) |
May 08, 2013 | 23.78 | 24.07 | 23.57 | 24.06 | 4,956,198 | +0.19(+0.78%) |
May 07, 2013 | 23.81 | 23.95 | 23.57 | 23.87 | 4,599,202 | +0.23(+0.98%) |
May 06, 2013 | 23.61 | 23.77 | 23.34 | 23.64 | 4,839,288 | +0.04(+0.15%) |
May 03, 2013 | 23.90 | 23.70 | 23.41 | 23.60 | 5,333,950 | +0.03(+0.11%) |
May 02, 2013 | 23.05 | 23.67 | 22.88 | 23.57 | 7,045,763 | +0.75(+3.28%) |
May 01, 2013 | 23.17 | 23.23 | 22.66 | 22.82 | 6,662,860 | -0.45(-1.92%) |
Apr 30, 2013 | 23.40 | 23.64 | 22.77 | 23.27 | 9,747,905 | -0.39(-1.66%) |
Apr 29, 2013 | 23.74 | 24.38 | 23.62 | 23.66 | 11,186,772 | -0.12(-0.53%) |
Apr 26, 2013 | 23.05 | 24.02 | 21.89 | 23.79 | 17,403,950 | +1.90(+8.68%) |
Apr 25, 2013 | 21.60 | 22.12 | 21.42 | 21.89 | 8,174,825 | +0.46(+2.12%) |
Apr 24, 2013 | 21.05 | 21.51 | 20.95 | 21.43 | 7,248,925 | +0.42(+2.00%) |
Apr 23, 2013 | 20.38 | 21.39 | 20.38 | 21.01 | 8,359,529 | +1.06(+5.32%) |
Apr 22, 2013 | 19.64 | 20.04 | 19.16 | 19.95 | 4,507,015 | +0.34(+1.73%) |
Apr 19, 2013 | 19.26 | 19.82 | 19.22 | 19.61 | 5,765,602 | +0.45(+2.33%) |
Apr 18, 2013 | 19.72 | 19.76 | 18.95 | 19.17 | 5,948,817 | -0.59(-2.98%) |
Apr 17, 2013 | 19.81 | 19.84 | 19.31 | 19.76 | 5,618,101 | -0.28(-1.38%) |
Apr 16, 2013 | 20.00 | 20.13 | 19.37 | 20.03 | 6,384,156 | +0.49(+2.51%) |
Apr 15, 2013 | 20.71 | 20.72 | 19.50 | 19.54 | 7,207,849 | -1.36(-6.49%) |
Apr 12, 2013 | 20.72 | 21.35 | 20.67 | 20.90 | 5,180,698 | +0.08(+0.39%) |
Apr 11, 2013 | 20.55 | 21.05 | 20.55 | 20.82 | 3,643,754 | +0.16(+0.78%) |
Apr 10, 2013 | 20.92 | 20.92 | 20.47 | 20.66 | 5,076,524 | -0.11(-0.52%) |
Apr 09, 2013 | 20.98 | 21.08 | 20.66 | 20.76 | 5,049,024 | -0.19(-0.89%) |
Apr 08, 2013 | 20.63 | 21.00 | 20.43 | 20.95 | 6,535,540 | +0.36(+1.73%) |
Apr 05, 2013 | 20.01 | 20.63 | 19.77 | 20.59 | 7,021,292 | +0.18(+0.87%) |
Apr 04, 2013 | 20.42 | 20.56 | 20.17 | 20.42 | 5,055,943 | +0.04(+0.18%) |
Apr 03, 2013 | 20.92 | 21.03 | 19.72 | 20.38 | 9,983,934 | -0.51(-2.43%) |
Apr 02, 2013 | 21.47 | 21.58 | 20.83 | 20.89 | 5,076,117 | -0.39(-1.84%) |
Apr 01, 2013 | 21.70 | 21.78 | 21.18 | 21.28 | 3,972,539 | -0.40(-1.85%) |
Mar 28, 2013 | 21.76 | 21.86 | 21.43 | 21.68 | 4,553,410 | -0.08(-0.37%) |
Mar 27, 2013 | 21.50 | 21.79 | 21.33 | 21.76 | 4,053,313 | +0.16(+0.74%) |
Mar 26, 2013 | 21.99 | 22.14 | 21.47 | 21.60 | 4,938,607 | -0.24(-1.10%) |
Mar 25, 2013 | 22.12 | 22.50 | 21.70 | 21.84 | 4,849,410 | -0.21(-0.97%) |
Mar 22, 2013 | 22.32 | 22.37 | 21.99 | 22.06 | 4,159,182 | -0.14(-0.64%) |
Mar 21, 2013 | 22.61 | 22.61 | 21.82 | 22.20 | 10,484,601 | -0.49(-2.16%) |
Mar 20, 2013 | 21.90 | 22.81 | 21.84 | 22.69 | 7,236,907 | +1.00(+4.61%) |
Mar 19, 2013 | 21.84 | 22.06 | 21.53 | 21.69 | 5,252,569 | +0.05(+0.25%) |
Mar 18, 2013 | 21.47 | 21.86 | 21.39 | 21.64 | 5,259,592 | -0.08(-0.37%) |
Mar 15, 2013 | 21.79 | 22.09 | 21.68 | 21.72 | 6,982,771 | -0.17(-0.77%) |
Mar 14, 2013 | 21.59 | 21.93 | 21.55 | 21.89 | 4,735,992 | +0.46(+2.12%) |
Mar 13, 2013 | 21.07 | 21.58 | 20.90 | 21.43 | 6,024,150 | +0.35(+1.65%) |
Mar 12, 2013 | 21.33 | 21.44 | 20.99 | 21.08 | 4,316,321 | -0.29(-1.38%) |
Mar 11, 2013 | 21.48 | 21.63 | 21.29 | 21.38 | 5,500,007 | -0.10(-0.46%) |
Mar 08, 2013 | 21.43 | 21.58 | 21.03 | 21.48 | 4,592,983 | +0.22(+1.05%) |
Mar 07, 2013 | 21.15 | 21.30 | 20.84 | 21.25 | 5,670,031 | +0.10(+0.46%) |
Mar 06, 2013 | 21.33 | 21.68 | 21.10 | 21.16 | 8,127,866 | -0.08(-0.38%) |
Mar 05, 2013 | 20.80 | 21.41 | 20.78 | 21.24 | 7,567,644 | +0.50(+2.41%) |
Mar 04, 2013 | 19.99 | 20.83 | 19.92 | 20.74 | 7,266,544 | +0.65(+3.24%) |