Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.88 | 22.35 | 21.79 | 22.01 | 5,561,565 | +0.00(+0.00%) |
May 30, 2013 | 21.90 | 22.22 | 21.90 | 22.01 | 2,423,154 | +0.12(+0.55%) |
May 29, 2013 | 21.96 | 22.12 | 21.69 | 21.89 | 3,645,348 | -0.22(-1.01%) |
May 28, 2013 | 22.26 | 22.69 | 22.09 | 22.12 | 4,891,438 | +0.08(+0.38%) |
May 24, 2013 | 21.93 | 22.18 | 21.81 | 22.03 | 2,114,549 | -0.04(-0.17%) |
May 23, 2013 | 21.91 | 22.25 | 21.68 | 22.07 | 3,494,207 | -0.12(-0.55%) |
May 22, 2013 | 22.33 | 22.91 | 22.09 | 22.19 | 4,258,230 | -0.18(-0.79%) |
May 21, 2013 | 22.64 | 22.82 | 22.34 | 22.37 | 2,980,992 | -0.23(-1.03%) |
May 20, 2013 | 22.40 | 22.82 | 22.35 | 22.60 | 4,538,991 | +0.17(+0.75%) |
May 17, 2013 | 22.01 | 22.44 | 21.97 | 22.43 | 3,265,318 | +0.55(+2.52%) |
May 16, 2013 | 22.06 | 22.13 | 21.82 | 21.88 | 2,364,871 | -0.29(-1.31%) |
May 15, 2013 | 22.06 | 22.22 | 21.90 | 22.17 | 3,209,391 | +0.39(+1.80%) |
May 13, 2013 | 21.83 | 21.93 | 21.67 | 21.78 | 1,503,700 | -0.07(-0.30%) |
May 10, 2013 | 21.75 | 21.91 | 21.62 | 21.84 | 2,910,624 | +0.16(+0.73%) |
May 09, 2013 | 21.90 | 21.92 | 21.64 | 21.69 | 2,616,258 | -0.21(-0.98%) |
May 08, 2013 | 21.68 | 21.90 | 21.65 | 21.90 | 2,315,974 | +0.20(+0.94%) |
May 07, 2013 | 21.58 | 21.82 | 21.56 | 21.69 | 2,483,623 | +0.13(+0.60%) |
May 06, 2013 | 21.64 | 21.83 | 21.48 | 21.56 | 3,130,917 | -0.08(-0.39%) |
May 03, 2013 | 21.65 | 21.87 | 21.49 | 21.65 | 2,981,980 | +0.16(+0.74%) |
May 02, 2013 | 21.26 | 21.68 | 21.11 | 21.49 | 6,151,834 | +0.26(+1.23%) |
May 01, 2013 | 21.56 | 21.59 | 20.98 | 21.23 | 4,991,842 | -0.34(-1.60%) |
Apr 30, 2013 | 22.47 | 22.64 | 21.18 | 21.57 | 11,996,929 | +0.86(+4.14%) |
Apr 29, 2013 | 20.56 | 20.74 | 20.36 | 20.72 | 6,130,465 | +0.18(+0.86%) |
Apr 26, 2013 | 20.64 | 20.82 | 20.36 | 20.54 | 5,428,169 | -0.28(-1.34%) |
Apr 25, 2013 | 20.82 | 20.93 | 20.63 | 20.82 | 5,058,905 | +0.10(+0.49%) |
Apr 24, 2013 | 21.04 | 21.04 | 20.58 | 20.72 | 6,138,461 | -0.06(-0.27%) |
Apr 23, 2013 | 20.59 | 21.01 | 20.50 | 20.77 | 7,200,983 | +0.27(+1.32%) |
Apr 22, 2013 | 20.49 | 20.59 | 20.20 | 20.50 | 3,978,418 | +0.02(+0.09%) |
Apr 19, 2013 | 20.33 | 20.49 | 20.09 | 20.48 | 3,288,082 | +0.20(+1.01%) |
Apr 18, 2013 | 20.08 | 20.37 | 20.00 | 20.28 | 6,004,182 | +0.20(+0.97%) |
Apr 17, 2013 | 19.66 | 20.18 | 19.52 | 20.08 | 7,439,762 | +0.29(+1.46%) |
Apr 16, 2013 | 19.61 | 19.82 | 19.45 | 19.79 | 3,023,027 | +0.31(+1.58%) |
Apr 15, 2013 | 19.90 | 20.04 | 19.48 | 19.49 | 4,274,218 | -0.58(-2.88%) |
Apr 12, 2013 | 19.87 | 20.11 | 19.70 | 20.06 | 3,564,995 | +0.07(+0.37%) |
Apr 11, 2013 | 19.79 | 20.16 | 19.54 | 19.99 | 5,712,530 | +0.10(+0.51%) |
Apr 10, 2013 | 19.38 | 20.00 | 19.28 | 19.89 | 4,970,012 | +0.50(+2.60%) |
Apr 09, 2013 | 19.22 | 19.45 | 19.15 | 19.38 | 2,822,516 | +0.19(+0.97%) |
Apr 08, 2013 | 18.83 | 19.21 | 18.68 | 19.20 | 4,025,502 | +0.33(+1.73%) |
Apr 05, 2013 | 18.69 | 18.97 | 18.54 | 18.87 | 2,693,407 | -0.07(-0.39%) |
Apr 04, 2013 | 18.88 | 19.03 | 18.66 | 18.95 | 3,731,762 | +0.05(+0.25%) |
Apr 03, 2013 | 18.84 | 19.09 | 18.77 | 18.90 | 4,187,395 | +0.03(+0.15%) |
Apr 02, 2013 | 19.10 | 19.20 | 18.82 | 18.87 | 3,683,378 | -0.08(-0.44%) |
Apr 01, 2013 | 19.26 | 19.28 | 18.84 | 18.96 | 2,144,548 | -0.35(-1.83%) |
Mar 28, 2013 | 19.10 | 19.34 | 18.96 | 19.31 | 3,420,035 | +0.19(+0.97%) |
Mar 27, 2013 | 19.22 | 19.43 | 19.01 | 19.12 | 3,931,325 | -0.29(-1.49%) |
Mar 26, 2013 | 18.74 | 19.45 | 18.61 | 19.41 | 4,605,569 | +0.77(+4.15%) |
Mar 25, 2013 | 18.77 | 18.98 | 18.49 | 18.64 | 2,649,578 | -0.11(-0.60%) |
Mar 22, 2013 | 18.63 | 18.77 | 18.47 | 18.75 | 2,074,848 | +0.18(+0.95%) |
Mar 21, 2013 | 18.65 | 18.86 | 18.56 | 18.57 | 2,035,925 | -0.20(-1.09%) |
Mar 20, 2013 | 18.82 | 18.88 | 18.59 | 18.78 | 4,108,009 | +0.09(+0.50%) |
Mar 19, 2013 | 18.84 | 18.94 | 18.52 | 18.69 | 4,378,046 | -0.13(-0.69%) |
Mar 18, 2013 | 18.44 | 18.91 | 18.31 | 18.82 | 3,755,114 | +0.09(+0.50%) |
Mar 15, 2013 | 18.94 | 19.09 | 18.70 | 18.72 | 4,898,828 | -0.27(-1.42%) |
Mar 14, 2013 | 19.11 | 19.15 | 18.86 | 18.99 | 3,263,804 | +0.20(+1.04%) |
Mar 13, 2013 | 18.79 | 18.84 | 18.54 | 18.80 | 2,825,154 | -0.01(-0.05%) |
Mar 12, 2013 | 18.96 | 18.96 | 18.69 | 18.81 | 2,521,423 | +0.00(+0.00%) |
Mar 11, 2013 | 18.42 | 18.87 | 18.31 | 18.81 | 3,627,724 | +0.40(+2.18%) |
Mar 08, 2013 | 18.52 | 18.57 | 18.25 | 18.41 | 1,863,110 | -0.03(-0.15%) |
Mar 07, 2013 | 18.52 | 18.63 | 18.37 | 18.43 | 2,647,873 | -0.09(-0.50%) |
Mar 06, 2013 | 18.43 | 18.61 | 18.22 | 18.53 | 2,706,022 | +0.13(+0.71%) |
Mar 05, 2013 | 18.25 | 18.67 | 18.22 | 18.40 | 2,786,680 | +0.22(+1.23%) |
Mar 04, 2013 | 18.39 | 18.39 | 17.99 | 18.17 | 2,568,282 | -0.20(-1.11%) |