Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.66 | 21.83 | 21.37 | 21.37 | 6,761,751 | -0.32(-1.47%) |
May 30, 2013 | 21.43 | 21.86 | 21.39 | 21.69 | 5,874,109 | +0.32(+1.49%) |
May 29, 2013 | 20.97 | 21.48 | 20.92 | 21.37 | 6,481,166 | +0.22(+1.05%) |
May 28, 2013 | 21.35 | 21.53 | 21.14 | 21.15 | 5,633,068 | +0.06(+0.29%) |
May 24, 2013 | 21.04 | 21.10 | 20.73 | 21.09 | 5,453,044 | -0.04(-0.20%) |
May 23, 2013 | 20.98 | 21.20 | 20.90 | 21.13 | 6,889,883 | -0.10(-0.49%) |
May 22, 2013 | 21.50 | 21.78 | 21.15 | 21.23 | 10,296,343 | -0.20(-0.91%) |
May 21, 2013 | 21.32 | 21.62 | 21.15 | 21.43 | 10,009,628 | +0.10(+0.47%) |
May 20, 2013 | 21.02 | 21.45 | 21.02 | 21.33 | 9,426,891 | +0.26(+1.26%) |
May 17, 2013 | 20.75 | 21.09 | 20.72 | 21.06 | 9,292,347 | +0.35(+1.69%) |
May 16, 2013 | 20.78 | 20.92 | 20.62 | 20.71 | 7,588,019 | -0.19(-0.89%) |
May 15, 2013 | 20.77 | 20.94 | 20.73 | 20.90 | 6,780,949 | +0.37(+1.80%) |
May 13, 2013 | 20.57 | 20.59 | 20.40 | 20.53 | 7,534,151 | -0.04(-0.20%) |
May 10, 2013 | 20.87 | 20.89 | 20.43 | 20.57 | 12,027,912 | -0.34(-1.64%) |
May 09, 2013 | 21.33 | 21.36 | 20.88 | 20.91 | 10,035,551 | -0.40(-1.90%) |
May 08, 2013 | 21.08 | 21.37 | 21.05 | 21.32 | 5,480,384 | +0.20(+0.96%) |
May 07, 2013 | 21.19 | 21.27 | 20.97 | 21.12 | 7,309,141 | -0.09(-0.41%) |
May 06, 2013 | 21.11 | 21.33 | 21.10 | 21.20 | 4,571,915 | +0.10(+0.45%) |
May 03, 2013 | 21.15 | 21.25 | 21.09 | 21.11 | 6,288,354 | +0.16(+0.76%) |
May 02, 2013 | 20.83 | 21.01 | 20.73 | 20.95 | 6,863,363 | +0.21(+1.03%) |
May 01, 2013 | 20.70 | 20.96 | 20.70 | 20.73 | 5,758,733 | -0.02(-0.11%) |
Apr 30, 2013 | 20.59 | 20.86 | 20.57 | 20.76 | 7,917,902 | +0.15(+0.74%) |
Apr 29, 2013 | 20.34 | 20.74 | 20.28 | 20.60 | 9,879,326 | +0.32(+1.58%) |
Apr 26, 2013 | 20.17 | 20.33 | 20.09 | 20.28 | 11,501,948 | +0.24(+1.20%) |
Apr 25, 2013 | 19.53 | 20.21 | 19.53 | 20.04 | 16,599,699 | +0.39(+1.96%) |
Apr 24, 2013 | 19.35 | 19.67 | 19.35 | 19.66 | 8,894,785 | +0.34(+1.76%) |
Apr 23, 2013 | 19.03 | 19.38 | 18.98 | 19.32 | 9,445,277 | +0.36(+1.91%) |
Apr 22, 2013 | 18.87 | 19.00 | 18.66 | 18.96 | 5,016,452 | +0.13(+0.67%) |
Apr 19, 2013 | 18.74 | 18.87 | 18.68 | 18.83 | 9,945,112 | +0.19(+1.00%) |
Apr 18, 2013 | 18.76 | 18.81 | 18.52 | 18.64 | 6,472,686 | -0.10(-0.53%) |
Apr 17, 2013 | 18.97 | 18.97 | 18.65 | 18.74 | 8,641,218 | -0.40(-2.09%) |
Apr 16, 2013 | 18.82 | 19.17 | 18.77 | 19.14 | 6,481,860 | +0.47(+2.53%) |
Apr 15, 2013 | 19.03 | 19.10 | 18.66 | 18.67 | 8,578,506 | -0.43(-2.28%) |
Apr 12, 2013 | 18.87 | 19.11 | 18.85 | 19.11 | 5,780,643 | +0.11(+0.60%) |
Apr 11, 2013 | 19.17 | 19.21 | 18.93 | 18.99 | 7,478,135 | -0.15(-0.80%) |
Apr 10, 2013 | 19.01 | 19.21 | 18.96 | 19.14 | 8,335,016 | +0.18(+0.92%) |
Apr 09, 2013 | 18.90 | 19.11 | 18.82 | 18.97 | 6,555,189 | +0.06(+0.30%) |
Apr 08, 2013 | 18.94 | 18.94 | 18.51 | 18.91 | 10,176,755 | +0.04(+0.22%) |
Apr 05, 2013 | 19.37 | 19.37 | 18.75 | 18.87 | 15,974,648 | -0.77(-3.90%) |
Apr 04, 2013 | 20.02 | 20.04 | 19.52 | 19.64 | 13,992,956 | -0.46(-2.28%) |
Apr 03, 2013 | 20.21 | 20.21 | 20.00 | 20.09 | 10,573,475 | -0.08(-0.38%) |
Apr 02, 2013 | 20.00 | 20.44 | 19.97 | 20.17 | 9,602,894 | +0.29(+1.44%) |
Apr 01, 2013 | 19.85 | 19.93 | 19.72 | 19.88 | 6,441,190 | +0.05(+0.25%) |
Mar 28, 2013 | 19.79 | 19.86 | 19.68 | 19.83 | 5,105,142 | +0.04(+0.21%) |
Mar 27, 2013 | 19.86 | 19.87 | 19.69 | 19.79 | 6,031,453 | -0.22(-1.10%) |
Mar 26, 2013 | 19.76 | 20.01 | 19.68 | 20.01 | 10,192,924 | +0.37(+1.88%) |
Mar 25, 2013 | 19.82 | 19.82 | 19.51 | 19.64 | 5,973,809 | -0.13(-0.64%) |
Mar 22, 2013 | 19.54 | 19.77 | 19.48 | 19.77 | 8,132,888 | +0.30(+1.55%) |
Mar 21, 2013 | 19.26 | 19.58 | 19.16 | 19.47 | 12,002,144 | +0.13(+0.67%) |
Mar 20, 2013 | 19.13 | 19.40 | 19.07 | 19.34 | 8,757,735 | +0.35(+1.83%) |
Mar 19, 2013 | 19.22 | 19.24 | 18.90 | 18.99 | 9,056,882 | -0.16(-0.82%) |
Mar 18, 2013 | 19.24 | 19.31 | 19.11 | 19.15 | 8,619,200 | -0.33(-1.68%) |
Mar 15, 2013 | 19.32 | 19.48 | 19.26 | 19.48 | 10,832,542 | +0.16(+0.83%) |
Mar 14, 2013 | 19.40 | 19.46 | 19.25 | 19.32 | 6,982,211 | +0.01(+0.04%) |
Mar 13, 2013 | 19.37 | 19.41 | 19.23 | 19.31 | 5,651,241 | -0.04(-0.22%) |
Mar 12, 2013 | 19.40 | 19.44 | 19.29 | 19.35 | 7,120,253 | -0.11(-0.59%) |
Mar 11, 2013 | 19.10 | 19.46 | 19.06 | 19.46 | 9,212,637 | +0.35(+1.82%) |
Mar 08, 2013 | 19.73 | 19.80 | 19.10 | 19.12 | 18,128,630 | -0.55(-2.77%) |
Mar 07, 2013 | 19.56 | 19.68 | 19.33 | 19.66 | 8,346,312 | +0.18(+0.92%) |
Mar 06, 2013 | 19.54 | 19.65 | 19.45 | 19.48 | 5,510,551 | +0.03(+0.18%) |
Mar 05, 2013 | 19.29 | 19.54 | 19.26 | 19.45 | 8,139,154 | +0.30(+1.59%) |
Mar 04, 2013 | 19.06 | 19.17 | 18.98 | 19.14 | 6,842,573 | +0.01(+0.04%) |