Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.39 | 20.39 | 19.66 | 19.67 | 10,846,752 | -0.84(-4.09%) |
May 30, 2013 | 20.21 | 20.55 | 20.16 | 20.51 | 8,323,935 | +0.54(+2.72%) |
May 29, 2013 | 19.98 | 20.15 | 19.79 | 19.97 | 11,492,885 | +0.14(+0.70%) |
May 28, 2013 | 20.05 | 20.10 | 19.81 | 19.83 | 6,036,402 | -0.22(-1.10%) |
May 24, 2013 | 19.96 | 20.16 | 19.95 | 20.05 | 5,526,766 | -0.30(-1.47%) |
May 23, 2013 | 20.19 | 20.43 | 20.04 | 20.35 | 8,795,316 | -0.32(-1.56%) |
May 22, 2013 | 20.91 | 21.33 | 20.58 | 20.67 | 11,358,895 | -0.04(-0.20%) |
May 21, 2013 | 20.85 | 20.98 | 20.69 | 20.71 | 14,546,339 | +0.19(+0.92%) |
May 20, 2013 | 20.26 | 20.62 | 20.17 | 20.52 | 13,396,007 | +0.26(+1.30%) |
May 17, 2013 | 20.41 | 20.49 | 20.20 | 20.26 | 12,412,507 | +0.11(+0.55%) |
May 16, 2013 | 20.03 | 20.33 | 19.94 | 20.15 | 17,491,850 | -0.29(-1.40%) |
May 15, 2013 | 20.38 | 20.53 | 20.34 | 20.44 | 7,285,594 | -0.84(-3.96%) |
May 13, 2013 | 21.39 | 21.39 | 21.12 | 21.28 | 3,743,284 | -0.35(-1.62%) |
May 10, 2013 | 21.70 | 21.73 | 21.37 | 21.63 | 5,758,043 | -0.17(-0.76%) |
May 09, 2013 | 22.08 | 22.19 | 21.72 | 21.79 | 6,080,509 | -0.56(-2.49%) |
May 08, 2013 | 21.98 | 22.48 | 21.95 | 22.35 | 6,530,957 | +0.50(+2.28%) |
May 07, 2013 | 22.00 | 22.05 | 21.78 | 21.85 | 6,328,584 | +0.08(+0.36%) |
May 06, 2013 | 21.72 | 21.81 | 21.48 | 21.78 | 3,887,528 | +0.16(+0.75%) |
May 03, 2013 | 21.68 | 21.70 | 21.58 | 21.61 | 6,728,900 | +0.87(+4.22%) |
May 02, 2013 | 20.71 | 20.92 | 20.56 | 20.74 | 5,474,774 | +0.10(+0.49%) |
May 01, 2013 | 21.04 | 21.07 | 20.56 | 20.64 | 6,051,656 | -0.57(-2.69%) |
Apr 30, 2013 | 20.99 | 21.21 | 20.71 | 21.21 | 8,685,810 | -0.11(-0.50%) |
Apr 29, 2013 | 21.34 | 21.39 | 21.09 | 21.32 | 4,938,623 | +0.35(+1.65%) |
Apr 26, 2013 | 21.23 | 21.30 | 20.85 | 20.97 | 6,496,823 | -0.43(-2.02%) |
Apr 25, 2013 | 21.48 | 21.80 | 21.33 | 21.40 | 8,068,928 | +0.17(+0.82%) |
Apr 24, 2013 | 21.09 | 21.26 | 21.02 | 21.23 | 4,721,490 | +0.85(+4.16%) |
Apr 23, 2013 | 20.55 | 20.60 | 20.28 | 20.38 | 5,505,488 | -0.13(-0.65%) |
Apr 22, 2013 | 20.45 | 20.59 | 20.13 | 20.51 | 3,882,294 | -0.06(-0.29%) |
Apr 19, 2013 | 20.72 | 20.74 | 20.33 | 20.57 | 4,782,459 | +0.36(+1.80%) |
Apr 18, 2013 | 20.26 | 20.46 | 20.11 | 20.21 | 6,224,093 | +0.25(+1.27%) |
Apr 17, 2013 | 20.25 | 20.26 | 19.89 | 19.96 | 11,691,548 | -1.07(-5.10%) |
Apr 16, 2013 | 21.33 | 21.35 | 20.82 | 21.03 | 7,981,049 | +0.41(+1.96%) |
Apr 15, 2013 | 20.95 | 20.98 | 20.58 | 20.62 | 8,520,178 | -1.29(-5.88%) |
Apr 12, 2013 | 21.94 | 21.99 | 21.69 | 21.91 | 5,695,988 | -0.28(-1.27%) |
Apr 11, 2013 | 22.18 | 22.29 | 22.02 | 22.20 | 5,680,393 | -0.03(-0.14%) |
Apr 10, 2013 | 22.38 | 22.43 | 22.06 | 22.23 | 6,664,312 | -0.15(-0.68%) |
Apr 09, 2013 | 21.74 | 22.56 | 21.70 | 22.38 | 15,647,795 | +1.21(+5.72%) |
Apr 08, 2013 | 20.88 | 21.21 | 20.86 | 21.17 | 5,818,428 | +0.12(+0.55%) |
Apr 05, 2013 | 20.74 | 21.08 | 20.66 | 21.05 | 8,339,621 | -0.06(-0.31%) |
Apr 04, 2013 | 21.15 | 21.20 | 20.96 | 21.12 | 6,709,107 | +0.16(+0.77%) |
Apr 03, 2013 | 21.22 | 21.29 | 20.90 | 20.96 | 9,307,570 | -0.32(-1.51%) |
Apr 02, 2013 | 21.50 | 21.61 | 21.20 | 21.28 | 4,630,510 | -0.12(-0.58%) |
Apr 01, 2013 | 21.62 | 21.65 | 21.37 | 21.40 | 3,839,391 | -0.28(-1.27%) |
Mar 28, 2013 | 21.74 | 21.86 | 21.55 | 21.68 | 4,978,808 | -0.22(-1.01%) |
Mar 27, 2013 | 21.60 | 21.92 | 21.54 | 21.90 | 6,981,371 | +0.19(+0.87%) |
Mar 26, 2013 | 21.55 | 21.72 | 21.49 | 21.71 | 4,722,126 | +0.22(+1.01%) |
Mar 25, 2013 | 21.80 | 21.86 | 21.37 | 21.50 | 6,750,866 | -0.35(-1.62%) |
Mar 22, 2013 | 21.88 | 21.93 | 21.78 | 21.85 | 4,594,803 | +0.00(+0.00%) |
Mar 21, 2013 | 21.75 | 22.04 | 21.72 | 21.85 | 5,417,331 | -0.02(-0.08%) |
Mar 20, 2013 | 21.85 | 21.92 | 21.75 | 21.87 | 5,502,771 | +0.28(+1.30%) |
Mar 19, 2013 | 21.96 | 22.08 | 21.41 | 21.59 | 17,871,680 | -1.10(-4.85%) |
Mar 18, 2013 | 22.81 | 22.94 | 22.67 | 22.69 | 5,773,158 | -0.33(-1.42%) |
Mar 15, 2013 | 23.13 | 23.21 | 22.93 | 23.01 | 5,551,186 | +0.06(+0.28%) |
Mar 14, 2013 | 22.91 | 23.07 | 22.77 | 22.95 | 9,328,040 | -0.19(-0.84%) |
Mar 13, 2013 | 23.44 | 23.45 | 23.04 | 23.14 | 5,504,621 | -0.52(-2.22%) |
Mar 12, 2013 | 23.70 | 23.90 | 23.59 | 23.67 | 4,903,399 | -0.04(-0.18%) |
Mar 11, 2013 | 23.53 | 23.78 | 23.46 | 23.71 | 2,693,242 | +0.16(+0.68%) |
Mar 08, 2013 | 23.61 | 23.70 | 23.45 | 23.55 | 6,986,793 | -0.43(-1.80%) |
Mar 07, 2013 | 23.83 | 24.15 | 23.82 | 23.98 | 4,732,808 | +0.32(+1.34%) |
Mar 06, 2013 | 23.49 | 23.77 | 23.36 | 23.66 | 6,307,352 | +0.33(+1.39%) |
Mar 05, 2013 | 23.52 | 23.62 | 23.28 | 23.34 | 6,891,504 | +0.51(+2.22%) |
Mar 04, 2013 | 22.65 | 22.91 | 22.57 | 22.83 | 12,614,079 | -0.57(-2.45%) |