Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.96 | 20.38 | 19.78 | 19.79 | 48,200,448 | -0.24(-1.22%) |
May 30, 2013 | 20.19 | 20.43 | 20.03 | 20.03 | 30,528,770 | -0.20(-0.99%) |
May 29, 2013 | 20.52 | 20.56 | 20.06 | 20.23 | 45,544,036 | -0.51(-2.46%) |
May 28, 2013 | 21.13 | 21.21 | 20.59 | 20.74 | 24,599,724 | -0.23(-1.11%) |
May 24, 2013 | 21.06 | 21.10 | 20.89 | 20.97 | 16,131,853 | -0.20(-0.96%) |
May 23, 2013 | 20.84 | 21.25 | 20.83 | 21.18 | 25,246,650 | +0.17(+0.82%) |
May 22, 2013 | 21.18 | 21.40 | 20.88 | 21.01 | 34,368,248 | -0.24(-1.15%) |
May 21, 2013 | 21.50 | 21.54 | 21.20 | 21.25 | 27,492,190 | -0.27(-1.27%) |
May 20, 2013 | 21.75 | 21.79 | 21.47 | 21.53 | 19,712,740 | -0.25(-1.14%) |
May 17, 2013 | 21.82 | 21.86 | 21.66 | 21.77 | 22,778,764 | +0.06(+0.28%) |
May 16, 2013 | 21.85 | 21.85 | 21.69 | 21.71 | 18,830,742 | -0.16(-0.75%) |
May 15, 2013 | 21.69 | 21.90 | 21.55 | 21.88 | 22,556,900 | +0.43(+2.00%) |
May 13, 2013 | 21.56 | 21.59 | 21.39 | 21.45 | 13,103,043 | -0.14(-0.64%) |
May 10, 2013 | 21.55 | 21.61 | 21.44 | 21.59 | 15,296,399 | +0.07(+0.34%) |
May 09, 2013 | 21.64 | 21.64 | 21.44 | 21.51 | 18,080,592 | -0.16(-0.75%) |
May 08, 2013 | 21.56 | 21.69 | 21.50 | 21.68 | 18,065,522 | +0.08(+0.36%) |
May 07, 2013 | 21.31 | 21.60 | 21.26 | 21.60 | 23,594,466 | +0.36(+1.67%) |
May 06, 2013 | 21.46 | 21.49 | 21.20 | 21.24 | 17,927,022 | -0.26(-1.20%) |
May 03, 2013 | 21.60 | 21.51 | 21.44 | 21.50 | 23,494,712 | +0.06(+0.29%) |
May 02, 2013 | 21.42 | 21.56 | 21.28 | 21.44 | 31,553,904 | +0.05(+0.25%) |
May 01, 2013 | 21.95 | 22.03 | 21.26 | 21.39 | 58,498,312 | -0.62(-2.80%) |
Apr 30, 2013 | 21.84 | 22.17 | 21.83 | 22.00 | 39,480,924 | +0.18(+0.84%) |
Apr 29, 2013 | 21.90 | 21.93 | 21.74 | 21.82 | 24,806,470 | -0.07(-0.32%) |
Apr 26, 2013 | 21.73 | 21.92 | 21.72 | 21.89 | 35,105,468 | +0.17(+0.77%) |
Apr 25, 2013 | 21.42 | 21.77 | 21.37 | 21.72 | 46,902,552 | +0.58(+2.74%) |
Apr 24, 2013 | 21.22 | 21.27 | 20.88 | 21.14 | 35,372,192 | -0.21(-0.99%) |
Apr 23, 2013 | 21.37 | 21.42 | 21.04 | 21.35 | 25,391,872 | +0.05(+0.25%) |
Apr 22, 2013 | 21.30 | 21.34 | 21.18 | 21.30 | 27,473,834 | -0.02(-0.11%) |
Apr 19, 2013 | 20.94 | 21.37 | 20.92 | 21.33 | 35,773,732 | +0.55(+2.63%) |
Apr 18, 2013 | 20.84 | 21.09 | 20.72 | 20.78 | 44,436,076 | +0.56(+2.77%) |
Apr 17, 2013 | 20.49 | 20.55 | 20.20 | 20.22 | 37,323,164 | -0.38(-1.82%) |
Apr 16, 2013 | 20.73 | 20.88 | 20.54 | 20.59 | 36,569,192 | -0.07(-0.36%) |
Apr 15, 2013 | 20.68 | 20.84 | 20.51 | 20.67 | 35,407,548 | -0.09(-0.43%) |
Apr 12, 2013 | 20.61 | 20.76 | 20.59 | 20.76 | 22,421,572 | +0.14(+0.69%) |
Apr 11, 2013 | 20.33 | 20.67 | 20.33 | 20.61 | 32,583,460 | +0.27(+1.30%) |
Apr 10, 2013 | 20.19 | 20.35 | 20.12 | 20.35 | 19,278,750 | +0.20(+1.01%) |
Apr 09, 2013 | 20.21 | 20.26 | 20.06 | 20.15 | 20,354,914 | -0.03(-0.14%) |
Apr 08, 2013 | 20.08 | 20.17 | 19.90 | 20.17 | 28,095,752 | +0.37(+1.85%) |
Apr 05, 2013 | 19.60 | 19.81 | 19.56 | 19.81 | 99,973,216 | +0.10(+0.53%) |
Apr 04, 2013 | 19.58 | 19.71 | 19.48 | 19.70 | 92,831,864 | +0.12(+0.63%) |
Apr 03, 2013 | 19.75 | 19.81 | 19.45 | 19.58 | 35,964,660 | -0.20(-1.03%) |
Apr 02, 2013 | 19.79 | 19.93 | 19.69 | 19.78 | 30,230,364 | +0.11(+0.57%) |
Apr 01, 2013 | 19.61 | 19.73 | 19.59 | 19.67 | 17,334,676 | +0.03(+0.14%) |
Mar 28, 2013 | 19.58 | 19.66 | 19.54 | 19.64 | 33,954,316 | +0.08(+0.43%) |
Mar 27, 2013 | 19.71 | 19.74 | 19.48 | 19.56 | 32,346,482 | -0.22(-1.09%) |
Mar 26, 2013 | 19.73 | 19.82 | 19.65 | 19.77 | 29,183,294 | +0.13(+0.65%) |
Mar 25, 2013 | 19.66 | 19.76 | 19.57 | 19.65 | 31,613,072 | +0.06(+0.29%) |
Mar 22, 2013 | 19.56 | 19.64 | 19.47 | 19.59 | 23,732,106 | +0.09(+0.45%) |
Mar 21, 2013 | 19.32 | 19.54 | 19.30 | 19.50 | 31,400,106 | +0.08(+0.41%) |
Mar 20, 2013 | 19.61 | 19.65 | 19.40 | 19.42 | 37,568,296 | -0.14(-0.72%) |
Mar 19, 2013 | 19.54 | 19.62 | 19.41 | 19.56 | 34,482,976 | +0.08(+0.41%) |
Mar 18, 2013 | 19.17 | 19.64 | 19.17 | 19.48 | 36,963,136 | +0.29(+1.52%) |
Mar 15, 2013 | 19.26 | 19.34 | 19.04 | 19.19 | 42,177,052 | -0.18(-0.95%) |
Mar 14, 2013 | 19.25 | 19.45 | 19.20 | 19.38 | 26,518,088 | +0.22(+1.13%) |
Mar 13, 2013 | 19.33 | 19.41 | 19.10 | 19.16 | 32,630,608 | -0.17(-0.87%) |
Mar 12, 2013 | 19.07 | 19.40 | 19.02 | 19.33 | 31,620,488 | +0.22(+1.15%) |
Mar 11, 2013 | 19.13 | 19.17 | 19.00 | 19.11 | 23,871,616 | -0.06(-0.31%) |
Mar 08, 2013 | 19.07 | 19.18 | 19.05 | 19.17 | 25,009,892 | +0.19(+1.01%) |
Mar 07, 2013 | 18.94 | 19.01 | 18.87 | 18.98 | 26,484,458 | +0.08(+0.42%) |
Mar 06, 2013 | 19.10 | 19.13 | 18.84 | 18.90 | 30,535,818 | -0.16(-0.86%) |
Mar 05, 2013 | 18.94 | 19.14 | 18.84 | 19.06 | 41,020,392 | +0.23(+1.23%) |
Mar 04, 2013 | 18.66 | 18.83 | 18.62 | 18.83 | 24,872,264 | +0.16(+0.83%) |