Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.93 | 20.33 | 19.90 | 19.90 | 3,514,092 | -0.12(-0.62%) |
May 30, 2013 | 20.27 | 20.51 | 19.98 | 20.02 | 5,045,345 | -0.19(-0.93%) |
May 29, 2013 | 20.33 | 20.34 | 20.00 | 20.21 | 5,911,079 | -0.20(-0.96%) |
May 28, 2013 | 20.90 | 20.93 | 20.06 | 20.41 | 13,711,184 | -0.78(-3.68%) |
May 24, 2013 | 21.56 | 21.56 | 21.06 | 21.19 | 3,926,105 | -0.50(-2.30%) |
May 23, 2013 | 21.50 | 21.78 | 21.23 | 21.68 | 5,135,010 | +0.03(+0.14%) |
May 22, 2013 | 21.92 | 22.36 | 21.56 | 21.65 | 3,771,402 | -0.32(-1.45%) |
May 21, 2013 | 21.89 | 22.07 | 21.78 | 21.97 | 2,602,390 | +0.07(+0.32%) |
May 20, 2013 | 21.81 | 22.10 | 21.80 | 21.90 | 4,677,900 | +0.06(+0.29%) |
May 17, 2013 | 21.63 | 21.93 | 21.61 | 21.84 | 3,980,117 | +0.23(+1.05%) |
May 16, 2013 | 21.74 | 21.86 | 21.59 | 21.61 | 4,164,852 | -0.23(-1.04%) |
May 15, 2013 | 21.49 | 21.97 | 21.44 | 21.84 | 5,689,777 | +0.63(+2.98%) |
May 13, 2013 | 21.11 | 21.32 | 21.08 | 21.21 | 2,950,383 | +0.02(+0.07%) |
May 10, 2013 | 21.00 | 21.21 | 20.82 | 21.19 | 4,334,981 | +0.24(+1.15%) |
May 09, 2013 | 21.22 | 21.29 | 20.91 | 20.95 | 4,468,228 | -0.27(-1.29%) |
May 08, 2013 | 21.30 | 21.37 | 21.01 | 21.22 | 4,840,020 | -0.13(-0.62%) |
May 07, 2013 | 21.57 | 21.62 | 21.18 | 21.36 | 6,893,879 | -0.19(-0.90%) |
May 06, 2013 | 21.55 | 21.65 | 21.34 | 21.55 | 4,426,114 | +0.02(+0.11%) |
May 03, 2013 | 21.32 | 21.57 | 21.17 | 21.53 | 3,745,762 | +0.36(+1.69%) |
May 02, 2013 | 21.59 | 21.64 | 21.08 | 21.17 | 5,306,726 | -0.35(-1.63%) |
May 01, 2013 | 21.72 | 21.81 | 21.48 | 21.52 | 4,080,651 | -0.21(-0.97%) |
Apr 30, 2013 | 21.83 | 21.91 | 21.59 | 21.73 | 3,806,774 | -0.05(-0.25%) |
Apr 29, 2013 | 21.75 | 21.97 | 21.71 | 21.79 | 3,242,753 | +0.11(+0.50%) |
Apr 26, 2013 | 21.68 | 21.75 | 21.66 | 21.68 | 2,644,107 | -0.05(-0.21%) |
Apr 25, 2013 | 21.73 | 21.87 | 21.58 | 21.72 | 4,118,414 | +0.08(+0.36%) |
Apr 24, 2013 | 21.41 | 21.68 | 21.24 | 21.65 | 3,566,647 | +0.31(+1.46%) |
Apr 23, 2013 | 21.33 | 21.42 | 21.23 | 21.34 | 2,821,791 | +0.05(+0.26%) |
Apr 22, 2013 | 21.20 | 21.32 | 20.99 | 21.28 | 2,770,053 | +0.12(+0.55%) |
Apr 19, 2013 | 20.85 | 21.17 | 20.79 | 21.16 | 4,666,091 | +0.48(+2.33%) |
Apr 18, 2013 | 20.53 | 20.82 | 20.36 | 20.68 | 4,090,575 | +0.19(+0.91%) |
Apr 17, 2013 | 20.68 | 20.68 | 20.35 | 20.50 | 4,056,978 | -0.29(-1.38%) |
Apr 16, 2013 | 20.64 | 20.82 | 20.54 | 20.78 | 2,685,851 | +0.30(+1.48%) |
Apr 15, 2013 | 20.99 | 21.04 | 20.48 | 20.48 | 3,243,370 | -0.59(-2.80%) |
Apr 12, 2013 | 21.05 | 21.15 | 20.93 | 21.07 | 2,145,384 | -0.10(-0.48%) |
Apr 11, 2013 | 21.08 | 21.21 | 20.95 | 21.17 | 3,958,118 | +0.05(+0.26%) |
Apr 10, 2013 | 21.02 | 21.12 | 20.94 | 21.12 | 5,136,006 | +0.21(+1.00%) |
Apr 09, 2013 | 20.82 | 21.03 | 20.71 | 20.91 | 3,806,620 | +0.13(+0.64%) |
Apr 08, 2013 | 20.51 | 20.78 | 20.39 | 20.78 | 2,455,487 | +0.32(+1.56%) |
Apr 05, 2013 | 20.26 | 20.61 | 20.24 | 20.46 | 2,615,296 | -0.03(-0.15%) |
Apr 04, 2013 | 20.44 | 20.68 | 20.39 | 20.49 | 3,031,957 | +0.03(+0.15%) |
Apr 03, 2013 | 20.72 | 20.73 | 20.36 | 20.46 | 4,447,282 | -0.21(-1.01%) |
Apr 02, 2013 | 20.65 | 20.87 | 20.60 | 20.67 | 4,270,455 | +0.09(+0.45%) |
Apr 01, 2013 | 20.50 | 20.61 | 20.42 | 20.57 | 2,575,128 | +0.01(+0.04%) |
Mar 28, 2013 | 20.42 | 20.58 | 20.36 | 20.57 | 4,845,696 | +0.19(+0.95%) |
Mar 27, 2013 | 19.89 | 20.38 | 19.87 | 20.37 | 4,729,699 | +0.34(+1.71%) |
Mar 26, 2013 | 20.09 | 20.16 | 19.89 | 20.03 | 3,909,145 | +0.09(+0.43%) |
Mar 25, 2013 | 20.12 | 20.22 | 19.80 | 19.95 | 3,857,105 | -0.07(-0.35%) |
Mar 22, 2013 | 19.99 | 20.14 | 19.87 | 20.02 | 2,679,916 | +0.04(+0.19%) |
Mar 21, 2013 | 20.08 | 20.29 | 19.96 | 19.98 | 3,635,926 | -0.19(-0.96%) |
Mar 20, 2013 | 20.26 | 20.29 | 20.12 | 20.17 | 7,431,966 | +0.01(+0.04%) |
Mar 19, 2013 | 20.30 | 20.37 | 20.02 | 20.16 | 4,348,067 | -0.11(-0.54%) |
Mar 18, 2013 | 20.11 | 20.50 | 20.02 | 20.27 | 5,238,868 | +0.02(+0.08%) |
Mar 15, 2013 | 20.02 | 20.45 | 19.92 | 20.26 | 7,534,858 | +0.17(+0.85%) |
Mar 14, 2013 | 19.75 | 20.09 | 19.67 | 20.09 | 6,322,607 | +0.39(+1.97%) |
Mar 13, 2013 | 19.68 | 19.83 | 19.60 | 19.70 | 3,994,098 | +0.03(+0.16%) |
Mar 12, 2013 | 19.59 | 19.70 | 19.43 | 19.67 | 4,877,064 | +0.09(+0.48%) |
Mar 11, 2013 | 19.32 | 19.66 | 19.28 | 19.57 | 4,345,353 | +0.26(+1.33%) |
Mar 08, 2013 | 19.21 | 19.36 | 18.94 | 19.32 | 4,797,899 | +0.14(+0.73%) |
Mar 07, 2013 | 19.12 | 19.23 | 19.02 | 19.18 | 4,413,435 | +0.09(+0.45%) |
Mar 06, 2013 | 19.07 | 19.20 | 18.99 | 19.09 | 7,205,255 | +0.09(+0.45%) |
Mar 05, 2013 | 18.84 | 19.06 | 18.79 | 19.01 | 6,066,879 | +0.27(+1.45%) |
Mar 04, 2013 | 18.63 | 18.73 | 18.58 | 18.73 | 4,809,123 | +0.10(+0.54%) |