Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.64 | 21.14 | 20.51 | 21.13 | 3,142,946 | +0.30(+1.46%) |
May 30, 2013 | 20.63 | 21.16 | 20.49 | 20.83 | 3,622,132 | +0.82(+4.11%) |
May 29, 2013 | 18.85 | 20.04 | 18.56 | 20.00 | 3,645,726 | +1.40(+7.52%) |
May 28, 2013 | 18.73 | 19.14 | 18.40 | 18.60 | 2,259,722 | -0.14(-0.76%) |
May 24, 2013 | 18.91 | 19.39 | 18.51 | 18.75 | 2,675,097 | -0.33(-1.71%) |
May 23, 2013 | 19.42 | 19.50 | 18.90 | 19.07 | 1,726,454 | +0.03(+0.17%) |
May 22, 2013 | 18.99 | 19.71 | 18.75 | 19.04 | 4,179,737 | +0.41(+2.20%) |
May 21, 2013 | 18.73 | 19.08 | 18.38 | 18.63 | 3,028,328 | -0.71(-3.67%) |
May 20, 2013 | 18.10 | 19.42 | 17.99 | 19.34 | 3,146,510 | +1.18(+6.48%) |
May 17, 2013 | 18.85 | 18.85 | 18.14 | 18.16 | 2,920,902 | -0.93(-4.87%) |
May 16, 2013 | 18.32 | 19.24 | 18.22 | 19.09 | 3,634,578 | +0.53(+2.87%) |
May 15, 2013 | 19.35 | 19.48 | 18.53 | 18.56 | 3,087,440 | -1.20(-6.09%) |
May 13, 2013 | 20.01 | 20.07 | 19.71 | 19.76 | 1,759,571 | -0.47(-2.35%) |
May 10, 2013 | 19.84 | 20.24 | 19.55 | 20.24 | 3,607,770 | -0.14(-0.70%) |
May 09, 2013 | 20.43 | 21.18 | 20.19 | 20.38 | 2,619,610 | -0.37(-1.79%) |
May 08, 2013 | 19.94 | 20.84 | 19.87 | 20.75 | 3,156,703 | +1.05(+5.35%) |
May 07, 2013 | 19.91 | 20.00 | 19.41 | 19.70 | 3,024,676 | -0.61(-3.01%) |
May 06, 2013 | 20.58 | 20.63 | 20.25 | 20.31 | 1,657,026 | -0.19(-0.92%) |
May 03, 2013 | 20.87 | 20.81 | 20.41 | 20.50 | 2,704,995 | -0.31(-1.50%) |
May 02, 2013 | 20.86 | 21.12 | 20.43 | 20.81 | 2,012,627 | +0.29(+1.43%) |
May 01, 2013 | 20.56 | 20.88 | 20.23 | 20.52 | 3,325,179 | -0.49(-2.32%) |
Apr 30, 2013 | 19.98 | 21.01 | 19.75 | 21.01 | 3,444,152 | +0.92(+4.60%) |
Apr 29, 2013 | 20.45 | 20.65 | 19.85 | 20.08 | 3,819,219 | -0.07(-0.32%) |
Apr 26, 2013 | 21.44 | 21.44 | 20.01 | 20.15 | 4,913,783 | -1.29(-6.04%) |
Apr 25, 2013 | 21.97 | 22.05 | 21.02 | 21.44 | 4,989,229 | -0.19(-0.87%) |
Apr 24, 2013 | 21.16 | 21.75 | 20.92 | 21.63 | 2,921,012 | +0.79(+3.81%) |
Apr 23, 2013 | 21.15 | 21.21 | 20.57 | 20.84 | 2,338,453 | -0.49(-2.32%) |
Apr 22, 2013 | 21.79 | 21.79 | 20.97 | 21.33 | 2,423,589 | +0.32(+1.52%) |
Apr 19, 2013 | 21.29 | 21.57 | 20.74 | 21.01 | 3,428,526 | -0.01(-0.03%) |
Apr 18, 2013 | 20.37 | 21.21 | 20.00 | 21.02 | 4,273,483 | +0.84(+4.16%) |
Apr 17, 2013 | 21.27 | 21.44 | 20.13 | 20.18 | 4,578,375 | -1.02(-4.82%) |
Apr 16, 2013 | 21.85 | 21.94 | 21.01 | 21.20 | 4,578,358 | +0.12(+0.59%) |
Apr 15, 2013 | 21.76 | 21.90 | 20.90 | 21.08 | 7,266,968 | -2.11(-9.12%) |
Apr 12, 2013 | 24.43 | 24.52 | 23.12 | 23.19 | 3,659,282 | -2.01(-7.98%) |
Apr 11, 2013 | 25.19 | 25.42 | 24.97 | 25.20 | 1,905,887 | +0.06(+0.23%) |
Apr 10, 2013 | 25.40 | 25.66 | 24.99 | 25.14 | 1,557,517 | -0.49(-1.90%) |
Apr 09, 2013 | 24.69 | 25.81 | 24.58 | 25.63 | 2,527,516 | +1.06(+4.32%) |
Apr 08, 2013 | 24.66 | 24.97 | 24.36 | 24.57 | 1,399,404 | -0.18(-0.74%) |
Apr 05, 2013 | 24.95 | 25.77 | 24.54 | 24.75 | 3,297,304 | +0.28(+1.14%) |
Apr 04, 2013 | 23.78 | 24.72 | 23.29 | 24.47 | 2,882,949 | +0.55(+2.31%) |
Apr 03, 2013 | 25.22 | 25.73 | 23.76 | 23.92 | 3,856,032 | -1.36(-5.38%) |
Apr 02, 2013 | 26.05 | 26.09 | 25.22 | 25.28 | 2,017,841 | -1.09(-4.14%) |
Apr 01, 2013 | 26.68 | 26.72 | 26.29 | 26.37 | 1,251,741 | -0.33(-1.22%) |
Mar 28, 2013 | 26.24 | 26.74 | 26.06 | 26.70 | 1,864,540 | +0.31(+1.16%) |
Mar 27, 2013 | 25.98 | 26.51 | 25.96 | 26.39 | 1,291,958 | +0.27(+1.05%) |
Mar 26, 2013 | 26.20 | 26.20 | 25.73 | 26.12 | 1,136,602 | -0.09(-0.35%) |
Mar 25, 2013 | 26.48 | 26.56 | 25.92 | 26.21 | 1,746,684 | -0.49(-1.83%) |
Mar 22, 2013 | 26.60 | 26.89 | 26.52 | 26.70 | 1,157,958 | -0.10(-0.39%) |
Mar 21, 2013 | 26.71 | 27.04 | 26.48 | 26.80 | 2,137,816 | +0.39(+1.48%) |
Mar 20, 2013 | 26.20 | 26.50 | 26.20 | 26.41 | 1,749,689 | +0.16(+0.59%) |
Mar 19, 2013 | 25.94 | 26.55 | 25.89 | 26.25 | 2,253,824 | +0.33(+1.28%) |
Mar 18, 2013 | 26.23 | 26.55 | 25.81 | 25.92 | 2,050,474 | +0.10(+0.40%) |
Mar 15, 2013 | 25.88 | 26.14 | 25.57 | 25.82 | 4,969,993 | -0.07(-0.28%) |
Mar 14, 2013 | 25.39 | 25.99 | 25.30 | 25.89 | 1,787,007 | +0.40(+1.56%) |
Mar 13, 2013 | 26.22 | 26.42 | 25.44 | 25.49 | 2,527,379 | -0.72(-2.73%) |
Mar 12, 2013 | 25.83 | 26.28 | 25.63 | 26.21 | 3,210,079 | +0.86(+3.39%) |
Mar 11, 2013 | 25.73 | 25.81 | 25.22 | 25.35 | 1,300,784 | -0.16(-0.64%) |
Mar 08, 2013 | 25.41 | 26.06 | 25.02 | 25.51 | 3,074,862 | -0.12(-0.46%) |
Mar 07, 2013 | 26.30 | 26.64 | 25.42 | 25.63 | 2,808,578 | -0.58(-2.21%) |
Mar 06, 2013 | 25.13 | 26.25 | 24.43 | 26.21 | 4,437,682 | +1.12(+4.46%) |
Mar 05, 2013 | 25.66 | 25.92 | 25.08 | 25.09 | 2,595,865 | -0.40(-1.58%) |
Mar 04, 2013 | 26.12 | 26.16 | 25.29 | 25.49 | 2,381,275 | -0.59(-2.25%) |