Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.78 | 21.96 | 21.49 | 21.49 | 6,724,182 | -0.32(-1.47%) |
May 30, 2013 | 21.55 | 21.98 | 21.51 | 21.81 | 5,841,471 | +0.32(+1.49%) |
May 29, 2013 | 21.09 | 21.60 | 21.04 | 21.49 | 6,445,155 | +0.22(+1.05%) |
May 28, 2013 | 21.47 | 21.65 | 21.26 | 21.26 | 5,601,770 | +0.06(+0.29%) |
May 24, 2013 | 21.16 | 21.21 | 20.84 | 21.20 | 5,422,746 | -0.04(-0.20%) |
May 23, 2013 | 21.09 | 21.31 | 21.02 | 21.25 | 6,851,601 | -0.10(-0.49%) |
May 22, 2013 | 21.62 | 21.91 | 21.26 | 21.35 | 10,239,134 | -0.20(-0.91%) |
May 21, 2013 | 21.43 | 21.74 | 21.27 | 21.55 | 9,954,012 | +0.10(+0.47%) |
May 20, 2013 | 21.13 | 21.57 | 21.13 | 21.45 | 9,374,513 | +0.27(+1.26%) |
May 17, 2013 | 20.87 | 21.20 | 20.83 | 21.18 | 9,240,717 | +0.35(+1.69%) |
May 16, 2013 | 20.90 | 21.04 | 20.74 | 20.83 | 7,545,859 | -0.19(-0.89%) |
May 15, 2013 | 20.88 | 21.06 | 20.85 | 21.01 | 6,743,274 | +0.37(+1.80%) |
May 13, 2013 | 20.69 | 20.70 | 20.52 | 20.64 | 7,492,291 | -0.04(-0.20%) |
May 10, 2013 | 20.98 | 21.01 | 20.54 | 20.69 | 11,961,084 | -0.35(-1.64%) |
May 09, 2013 | 21.45 | 21.48 | 20.99 | 21.03 | 9,979,792 | -0.41(-1.90%) |
May 08, 2013 | 21.20 | 21.49 | 21.16 | 21.44 | 5,449,934 | +0.20(+0.96%) |
May 07, 2013 | 21.31 | 21.39 | 21.09 | 21.23 | 7,268,530 | -0.09(-0.41%) |
May 06, 2013 | 21.23 | 21.44 | 21.22 | 21.32 | 4,546,513 | +0.10(+0.45%) |
May 03, 2013 | 21.27 | 21.36 | 21.21 | 21.23 | 6,253,415 | +0.16(+0.76%) |
May 02, 2013 | 20.95 | 21.13 | 20.85 | 21.06 | 6,825,229 | +0.21(+1.03%) |
May 01, 2013 | 20.82 | 21.08 | 20.81 | 20.85 | 5,726,737 | -0.02(-0.11%) |
Apr 30, 2013 | 20.70 | 20.98 | 20.69 | 20.87 | 7,873,909 | +0.15(+0.74%) |
Apr 29, 2013 | 20.45 | 20.86 | 20.40 | 20.72 | 9,824,435 | +0.32(+1.58%) |
Apr 26, 2013 | 20.28 | 20.44 | 20.20 | 20.40 | 11,438,041 | +0.24(+1.20%) |
Apr 25, 2013 | 19.64 | 20.32 | 19.64 | 20.16 | 16,507,469 | +0.39(+1.96%) |
Apr 24, 2013 | 19.46 | 19.78 | 19.45 | 19.77 | 8,845,364 | +0.34(+1.76%) |
Apr 23, 2013 | 19.14 | 19.49 | 19.09 | 19.43 | 9,392,798 | +0.36(+1.91%) |
Apr 22, 2013 | 18.97 | 19.11 | 18.77 | 19.06 | 4,988,580 | +0.13(+0.67%) |
Apr 19, 2013 | 18.84 | 18.98 | 18.78 | 18.94 | 9,889,855 | +0.19(+1.00%) |
Apr 18, 2013 | 18.86 | 18.91 | 18.62 | 18.75 | 6,436,723 | -0.10(-0.53%) |
Apr 17, 2013 | 19.07 | 19.07 | 18.75 | 18.85 | 8,593,206 | -0.40(-2.09%) |
Apr 16, 2013 | 18.92 | 19.27 | 18.87 | 19.25 | 6,445,846 | +0.48(+2.53%) |
Apr 15, 2013 | 19.14 | 19.21 | 18.77 | 18.78 | 8,530,843 | -0.44(-2.28%) |
Apr 12, 2013 | 18.98 | 19.22 | 18.96 | 19.21 | 5,748,525 | +0.12(+0.60%) |
Apr 11, 2013 | 19.28 | 19.32 | 19.04 | 19.10 | 7,436,586 | -0.15(-0.80%) |
Apr 10, 2013 | 19.12 | 19.32 | 19.06 | 19.25 | 8,288,705 | +0.18(+0.92%) |
Apr 09, 2013 | 19.01 | 19.21 | 18.93 | 19.07 | 6,518,767 | +0.06(+0.30%) |
Apr 08, 2013 | 19.05 | 19.05 | 18.61 | 19.02 | 10,120,212 | +0.04(+0.22%) |
Apr 05, 2013 | 19.48 | 19.48 | 18.85 | 18.98 | 15,885,891 | -0.77(-3.90%) |
Apr 04, 2013 | 20.13 | 20.15 | 19.63 | 19.75 | 13,915,209 | -0.46(-2.28%) |
Apr 03, 2013 | 20.32 | 20.32 | 20.11 | 20.21 | 10,514,727 | -0.08(-0.38%) |
Apr 02, 2013 | 20.11 | 20.55 | 20.08 | 20.28 | 9,549,540 | +0.29(+1.44%) |
Apr 01, 2013 | 19.96 | 20.04 | 19.83 | 20.00 | 6,405,402 | +0.05(+0.25%) |
Mar 28, 2013 | 19.90 | 19.97 | 19.79 | 19.95 | 5,076,777 | +0.04(+0.21%) |
Mar 27, 2013 | 19.97 | 19.98 | 19.80 | 19.90 | 5,997,942 | -0.22(-1.11%) |
Mar 26, 2013 | 19.87 | 20.13 | 19.79 | 20.13 | 10,136,291 | +0.37(+1.88%) |
Mar 25, 2013 | 19.93 | 19.93 | 19.62 | 19.75 | 5,940,617 | -0.13(-0.64%) |
Mar 22, 2013 | 19.65 | 19.88 | 19.59 | 19.88 | 8,087,701 | +0.30(+1.55%) |
Mar 21, 2013 | 19.37 | 19.69 | 19.27 | 19.58 | 11,935,459 | +0.13(+0.67%) |
Mar 20, 2013 | 19.24 | 19.51 | 19.17 | 19.45 | 8,709,076 | +0.35(+1.83%) |
Mar 19, 2013 | 19.33 | 19.34 | 19.01 | 19.10 | 9,006,561 | -0.16(-0.82%) |
Mar 18, 2013 | 19.35 | 19.42 | 19.21 | 19.26 | 8,571,311 | -0.33(-1.68%) |
Mar 15, 2013 | 19.42 | 19.59 | 19.37 | 19.58 | 10,772,355 | +0.16(+0.83%) |
Mar 14, 2013 | 19.51 | 19.57 | 19.36 | 19.42 | 6,943,417 | +0.01(+0.04%) |
Mar 13, 2013 | 19.48 | 19.52 | 19.34 | 19.42 | 5,619,842 | -0.04(-0.22%) |
Mar 12, 2013 | 19.51 | 19.55 | 19.39 | 19.46 | 7,080,692 | -0.11(-0.59%) |
Mar 11, 2013 | 19.21 | 19.57 | 19.17 | 19.57 | 9,161,450 | +0.35(+1.81%) |
Mar 08, 2013 | 19.84 | 19.91 | 19.21 | 19.22 | 18,027,904 | -0.55(-2.77%) |
Mar 07, 2013 | 19.67 | 19.79 | 19.44 | 19.77 | 8,299,939 | +0.18(+0.92%) |
Mar 06, 2013 | 19.65 | 19.76 | 19.56 | 19.59 | 5,479,933 | +0.03(+0.18%) |
Mar 05, 2013 | 19.40 | 19.65 | 19.37 | 19.56 | 8,093,932 | +0.31(+1.59%) |
Mar 04, 2013 | 19.17 | 19.27 | 19.08 | 19.25 | 6,804,554 | +0.01(+0.04%) |