Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.49 | 20.55 | 19.93 | 19.93 | 3,465,845 | -0.78(-3.75%) |
May 30, 2013 | 20.20 | 20.91 | 20.11 | 20.71 | 3,440,206 | +0.58(+2.89%) |
May 29, 2013 | 20.20 | 20.34 | 19.81 | 20.13 | 3,423,130 | -0.16(-0.81%) |
May 28, 2013 | 20.58 | 20.60 | 20.25 | 20.29 | 2,179,766 | -0.05(-0.26%) |
May 24, 2013 | 20.22 | 20.59 | 20.20 | 20.34 | 1,903,226 | -0.10(-0.48%) |
May 23, 2013 | 20.50 | 20.64 | 20.14 | 20.44 | 5,168,689 | -0.75(-3.52%) |
May 22, 2013 | 20.90 | 21.63 | 20.77 | 21.19 | 6,392,263 | +0.46(+2.23%) |
May 21, 2013 | 20.69 | 21.07 | 20.43 | 20.73 | 3,754,041 | -0.17(-0.82%) |
May 20, 2013 | 20.34 | 20.91 | 20.11 | 20.90 | 2,081,322 | +0.57(+2.79%) |
May 17, 2013 | 20.17 | 20.55 | 20.16 | 20.33 | 4,016,343 | +0.03(+0.15%) |
May 16, 2013 | 20.45 | 20.84 | 20.18 | 20.30 | 5,173,241 | -0.29(-1.41%) |
May 15, 2013 | 20.32 | 20.69 | 19.89 | 20.59 | 5,316,997 | -0.63(-2.96%) |
May 13, 2013 | 21.61 | 21.67 | 20.99 | 21.22 | 3,583,048 | -0.54(-2.47%) |
May 10, 2013 | 21.33 | 21.83 | 21.10 | 21.76 | 3,064,366 | +0.19(+0.90%) |
May 09, 2013 | 21.70 | 21.99 | 21.48 | 21.56 | 4,052,931 | -0.28(-1.27%) |
May 08, 2013 | 20.99 | 21.94 | 20.96 | 21.84 | 5,503,906 | +1.05(+5.03%) |
May 07, 2013 | 20.54 | 20.84 | 20.49 | 20.79 | 2,853,670 | +0.15(+0.72%) |
May 06, 2013 | 20.60 | 20.72 | 20.31 | 20.64 | 2,601,279 | +0.16(+0.77%) |
May 03, 2013 | 20.37 | 20.61 | 19.86 | 20.49 | 3,159,188 | +0.63(+3.16%) |
May 02, 2013 | 19.78 | 19.94 | 19.49 | 19.86 | 4,097,123 | +0.15(+0.76%) |
May 01, 2013 | 19.54 | 19.96 | 19.33 | 19.71 | 5,185,910 | -0.13(-0.68%) |
Apr 30, 2013 | 19.39 | 19.85 | 19.08 | 19.84 | 3,999,781 | +0.34(+1.76%) |
Apr 29, 2013 | 19.61 | 19.76 | 19.38 | 19.50 | 2,740,013 | +0.20(+1.04%) |
Apr 26, 2013 | 19.66 | 19.78 | 19.25 | 19.30 | 4,521,158 | -0.49(-2.45%) |
Apr 25, 2013 | 19.85 | 20.24 | 19.59 | 19.78 | 6,929,984 | +0.28(+1.42%) |
Apr 24, 2013 | 18.88 | 19.64 | 18.88 | 19.51 | 6,450,584 | +0.92(+4.94%) |
Apr 23, 2013 | 19.30 | 19.30 | 17.54 | 18.59 | 10,960,646 | -0.34(-1.81%) |
Apr 22, 2013 | 18.45 | 18.99 | 18.20 | 18.93 | 4,703,038 | +0.60(+3.26%) |
Apr 19, 2013 | 18.29 | 18.47 | 17.97 | 18.34 | 4,701,802 | +0.02(+0.12%) |
Apr 18, 2013 | 18.68 | 18.74 | 18.09 | 18.31 | 7,806,080 | -0.19(-1.05%) |
Apr 17, 2013 | 19.22 | 19.22 | 18.38 | 18.51 | 5,201,419 | -1.08(-5.49%) |
Apr 16, 2013 | 19.55 | 19.72 | 19.16 | 19.58 | 3,748,158 | +0.55(+2.86%) |
Apr 15, 2013 | 19.72 | 19.72 | 18.34 | 19.04 | 8,880,735 | -1.70(-8.18%) |
Apr 12, 2013 | 20.90 | 21.23 | 20.57 | 20.73 | 4,025,527 | -0.49(-2.32%) |
Apr 11, 2013 | 21.38 | 21.41 | 20.99 | 21.23 | 3,588,556 | -0.24(-1.11%) |
Apr 10, 2013 | 21.62 | 21.82 | 21.31 | 21.46 | 3,814,738 | -0.10(-0.48%) |
Apr 09, 2013 | 20.89 | 21.93 | 20.84 | 21.57 | 9,073,359 | +1.02(+4.98%) |
Apr 08, 2013 | 20.22 | 20.63 | 20.08 | 20.55 | 3,574,867 | +0.24(+1.18%) |
Apr 05, 2013 | 19.64 | 20.31 | 19.45 | 20.31 | 3,746,135 | +0.25(+1.27%) |
Apr 04, 2013 | 19.84 | 20.28 | 19.65 | 20.05 | 5,112,057 | +0.22(+1.13%) |
Apr 03, 2013 | 20.47 | 20.47 | 19.80 | 19.83 | 3,820,744 | -0.64(-3.14%) |
Apr 02, 2013 | 20.85 | 20.91 | 20.39 | 20.47 | 2,824,275 | -0.31(-1.51%) |
Apr 01, 2013 | 21.05 | 21.08 | 20.70 | 20.79 | 2,367,949 | -0.25(-1.17%) |
Mar 28, 2013 | 21.08 | 21.20 | 20.91 | 21.03 | 2,526,332 | -0.10(-0.49%) |
Mar 27, 2013 | 21.13 | 21.37 | 20.99 | 21.14 | 3,001,844 | -0.18(-0.84%) |
Mar 26, 2013 | 21.20 | 21.37 | 21.02 | 21.32 | 2,748,529 | +0.35(+1.67%) |
Mar 25, 2013 | 21.02 | 21.17 | 20.70 | 20.96 | 3,487,457 | -0.04(-0.18%) |
Mar 22, 2013 | 21.01 | 21.12 | 20.73 | 21.00 | 2,471,576 | +0.02(+0.11%) |
Mar 21, 2013 | 21.19 | 21.45 | 20.97 | 20.98 | 2,638,143 | -0.28(-1.30%) |
Mar 20, 2013 | 20.96 | 21.53 | 20.70 | 21.26 | 5,730,904 | +0.58(+2.78%) |
Mar 19, 2013 | 21.74 | 21.83 | 20.39 | 20.68 | 8,824,678 | -1.11(-5.11%) |
Mar 18, 2013 | 22.00 | 22.28 | 21.73 | 21.79 | 2,079,072 | -0.60(-2.67%) |
Mar 15, 2013 | 22.06 | 22.53 | 22.01 | 22.39 | 3,209,358 | +0.36(+1.63%) |
Mar 14, 2013 | 22.12 | 22.17 | 21.80 | 22.03 | 2,413,283 | -0.02(-0.10%) |
Mar 13, 2013 | 23.01 | 23.09 | 22.03 | 22.05 | 2,748,355 | -0.95(-4.12%) |
Mar 12, 2013 | 22.91 | 23.39 | 22.88 | 23.00 | 2,289,376 | +0.17(+0.75%) |
Mar 11, 2013 | 22.79 | 22.91 | 22.45 | 22.83 | 1,560,645 | +0.01(+0.03%) |
Mar 08, 2013 | 23.00 | 23.09 | 22.57 | 22.82 | 2,210,092 | -0.01(-0.03%) |
Mar 07, 2013 | 23.04 | 23.44 | 22.70 | 22.83 | 2,146,971 | -0.01(-0.03%) |
Mar 06, 2013 | 22.41 | 22.91 | 22.26 | 22.84 | 2,670,908 | +0.66(+3.00%) |
Mar 05, 2013 | 22.20 | 22.59 | 22.14 | 22.17 | 2,630,299 | +0.16(+0.71%) |
Mar 04, 2013 | 22.42 | 22.44 | 21.91 | 22.02 | 3,088,642 | -0.59(-2.61%) |