Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.05 | 24.30 | 23.82 | 23.88 | 4,200,789 | -0.25(-1.05%) |
May 30, 2013 | 24.03 | 24.35 | 24.02 | 24.13 | 0 | +0.09(+0.37%) |
May 29, 2013 | 23.86 | 24.17 | 23.78 | 24.04 | 2,506,787 | +0.00(+0.00%) |
May 28, 2013 | 24.06 | 24.30 | 23.90 | 24.04 | 2,111,416 | +0.28(+1.16%) |
May 24, 2013 | 23.76 | 23.84 | 23.53 | 23.76 | 0 | -0.27(-1.13%) |
May 23, 2013 | 23.91 | 24.16 | 23.88 | 24.04 | 2,877,238 | -0.07(-0.30%) |
May 22, 2013 | 24.40 | 24.52 | 23.95 | 24.11 | 0 | -0.23(-0.93%) |
May 21, 2013 | 24.30 | 24.44 | 24.17 | 24.34 | 0 | +0.03(+0.13%) |
May 20, 2013 | 24.14 | 24.41 | 24.13 | 24.30 | 0 | +0.01(+0.04%) |
May 17, 2013 | 23.72 | 24.36 | 23.65 | 24.29 | 0 | +0.79(+3.35%) |
May 16, 2013 | 23.57 | 23.81 | 23.44 | 23.51 | 3,896,478 | -0.19(-0.81%) |
May 15, 2013 | 23.34 | 23.75 | 23.08 | 23.70 | 0 | +0.43(+1.86%) |
May 13, 2013 | 23.19 | 23.39 | 23.16 | 23.27 | 0 | -0.08(-0.34%) |
May 10, 2013 | 23.40 | 23.48 | 23.28 | 23.35 | 0 | -0.04(-0.15%) |
May 09, 2013 | 23.49 | 23.70 | 23.30 | 23.38 | 0 | -0.22(-0.94%) |
May 08, 2013 | 23.21 | 23.68 | 23.16 | 23.60 | 0 | +0.32(+1.37%) |
May 07, 2013 | 23.08 | 23.28 | 23.04 | 23.28 | 0 | +0.22(+0.96%) |
May 06, 2013 | 22.72 | 23.23 | 22.19 | 23.06 | 0 | -0.25(-1.09%) |
May 03, 2013 | 22.91 | 23.56 | 22.58 | 23.31 | 0 | +0.73(+3.24%) |
May 02, 2013 | 22.04 | 22.72 | 22.00 | 22.58 | 0 | +0.60(+2.75%) |
May 01, 2013 | 21.98 | 22.06 | 21.90 | 21.98 | 0 | -0.11(-0.50%) |
Apr 30, 2013 | 21.87 | 22.09 | 21.73 | 22.09 | 0 | -0.02(-0.10%) |
Apr 29, 2013 | 22.01 | 22.20 | 21.98 | 22.11 | 2,548,452 | +0.14(+0.63%) |
Apr 26, 2013 | 22.11 | 22.11 | 21.97 | 21.97 | 2,929,288 | -0.13(-0.60%) |
Apr 25, 2013 | 21.89 | 22.26 | 21.79 | 22.11 | 4,614,764 | +0.37(+1.69%) |
Apr 24, 2013 | 21.60 | 21.95 | 21.60 | 21.74 | 0 | +0.10(+0.47%) |
Apr 23, 2013 | 21.66 | 21.77 | 21.21 | 21.64 | 8,262,299 | -0.12(-0.57%) |
Apr 22, 2013 | 21.55 | 21.83 | 21.28 | 21.76 | 6,191,302 | +0.37(+1.74%) |
Apr 19, 2013 | 20.99 | 21.49 | 20.96 | 21.39 | 5,248,432 | +0.36(+1.73%) |
Apr 18, 2013 | 21.13 | 21.26 | 20.93 | 21.02 | 3,226,129 | -0.08(-0.40%) |
Apr 17, 2013 | 21.34 | 21.41 | 20.91 | 21.11 | 5,360,432 | -0.48(-2.22%) |
Apr 16, 2013 | 21.47 | 21.71 | 21.35 | 21.59 | 2,988,485 | +0.28(+1.33%) |
Apr 15, 2013 | 22.14 | 22.20 | 21.27 | 21.30 | 5,562,015 | -0.99(-4.42%) |
Apr 12, 2013 | 22.44 | 22.44 | 22.01 | 22.29 | 4,262,619 | -0.14(-0.63%) |
Apr 11, 2013 | 22.33 | 22.57 | 22.24 | 22.43 | 3,226,688 | +0.18(+0.80%) |
Apr 10, 2013 | 21.81 | 22.28 | 21.77 | 22.25 | 4,200,524 | +0.51(+2.35%) |
Apr 09, 2013 | 21.46 | 21.83 | 21.41 | 21.74 | 3,952,712 | +0.35(+1.64%) |
Apr 08, 2013 | 21.37 | 21.44 | 21.17 | 21.39 | 7,830,615 | +0.01(+0.04%) |
Apr 05, 2013 | 21.10 | 21.42 | 20.98 | 21.38 | 6,316,036 | -0.09(-0.41%) |
Apr 04, 2013 | 21.58 | 21.72 | 21.34 | 21.47 | 5,721,948 | -0.10(-0.47%) |
Apr 03, 2013 | 22.25 | 22.29 | 21.44 | 21.58 | 6,478,185 | -0.71(-3.21%) |
Apr 02, 2013 | 22.25 | 22.42 | 22.15 | 22.29 | 8,992,351 | +0.14(+0.64%) |
Apr 01, 2013 | 22.44 | 22.54 | 22.03 | 22.15 | 2,362,206 | -0.29(-1.29%) |
Mar 28, 2013 | 22.21 | 22.48 | 22.20 | 22.44 | 3,461,285 | +0.19(+0.86%) |
Mar 27, 2013 | 22.08 | 22.28 | 21.98 | 22.25 | 2,362,837 | -0.01(-0.04%) |
Mar 26, 2013 | 22.06 | 22.29 | 21.98 | 22.25 | 3,392,704 | +0.31(+1.42%) |
Mar 25, 2013 | 22.28 | 22.28 | 21.82 | 21.94 | 4,550,221 | -0.26(-1.18%) |
Mar 22, 2013 | 22.13 | 22.21 | 22.08 | 22.21 | 3,995,479 | +0.19(+0.87%) |
Mar 21, 2013 | 22.01 | 22.10 | 21.72 | 22.01 | 6,789,487 | -0.17(-0.78%) |
Mar 20, 2013 | 22.41 | 22.42 | 22.09 | 22.19 | 3,106,560 | +0.02(+0.10%) |
Mar 19, 2013 | 22.33 | 22.48 | 22.08 | 22.17 | 5,028,316 | -0.16(-0.74%) |
Mar 18, 2013 | 22.32 | 22.51 | 21.87 | 22.33 | 3,680,170 | -0.28(-1.26%) |
Mar 15, 2013 | 22.55 | 22.80 | 22.51 | 22.61 | 5,274,541 | -0.05(-0.24%) |
Mar 14, 2013 | 22.52 | 22.69 | 22.45 | 22.67 | 3,156,451 | +0.16(+0.73%) |
Mar 13, 2013 | 22.40 | 22.54 | 22.15 | 22.50 | 3,592,099 | +0.23(+1.02%) |
Mar 12, 2013 | 22.50 | 22.60 | 22.12 | 22.28 | 4,014,697 | -0.30(-1.32%) |
Mar 11, 2013 | 22.31 | 22.60 | 22.31 | 22.57 | 3,709,302 | +0.18(+0.81%) |
Mar 08, 2013 | 22.06 | 22.39 | 21.97 | 22.39 | 6,281,479 | +0.47(+2.15%) |
Mar 07, 2013 | 21.63 | 22.07 | 21.60 | 21.92 | 6,399,385 | +0.41(+1.90%) |
Mar 06, 2013 | 21.52 | 21.81 | 21.44 | 21.51 | 4,218,142 | +0.05(+0.25%) |
Mar 05, 2013 | 20.98 | 21.58 | 20.98 | 21.46 | 6,238,982 | +0.67(+3.25%) |
Mar 04, 2013 | 20.81 | 20.82 | 20.35 | 20.79 | 6,130,697 | -0.06(-0.28%) |