Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.83 | 23.86 | 23.56 | 23.57 | 10,133,631 | -0.42(-1.74%) |
May 30, 2013 | 24.03 | 24.05 | 23.88 | 23.99 | 6,275,899 | +0.01(+0.05%) |
May 29, 2013 | 23.88 | 24.06 | 23.84 | 23.98 | 6,920,733 | +0.03(+0.11%) |
May 28, 2013 | 24.14 | 24.16 | 23.93 | 23.95 | 6,758,022 | +0.04(+0.18%) |
May 24, 2013 | 23.83 | 23.92 | 23.76 | 23.91 | 9,594,331 | -0.12(-0.48%) |
May 23, 2013 | 23.75 | 24.03 | 23.60 | 24.02 | 10,225,018 | +0.25(+1.04%) |
May 22, 2013 | 24.04 | 24.19 | 23.74 | 23.77 | 9,041,516 | -0.15(-0.64%) |
May 21, 2013 | 23.71 | 24.06 | 23.71 | 23.93 | 8,738,619 | +0.09(+0.37%) |
May 20, 2013 | 23.63 | 23.94 | 23.62 | 23.84 | 11,091,769 | +0.24(+1.02%) |
May 17, 2013 | 23.52 | 23.62 | 23.48 | 23.60 | 6,768,776 | +0.12(+0.49%) |
May 16, 2013 | 23.61 | 23.60 | 23.42 | 23.48 | 9,625,201 | -0.13(-0.53%) |
May 15, 2013 | 23.55 | 23.65 | 23.48 | 23.61 | 8,183,882 | -0.02(-0.09%) |
May 13, 2013 | 23.64 | 23.68 | 23.52 | 23.63 | 8,115,601 | -0.09(-0.37%) |
May 10, 2013 | 23.71 | 23.74 | 23.54 | 23.72 | 7,806,529 | -0.05(-0.21%) |
May 09, 2013 | 23.82 | 23.95 | 23.75 | 23.77 | 9,853,815 | -0.20(-0.85%) |
May 08, 2013 | 23.84 | 24.04 | 23.83 | 23.97 | 9,494,742 | +0.06(+0.25%) |
May 07, 2013 | 23.89 | 24.02 | 23.80 | 23.91 | 10,688,473 | +0.05(+0.23%) |
May 06, 2013 | 23.92 | 23.95 | 23.80 | 23.86 | 7,270,674 | +0.01(+0.02%) |
May 03, 2013 | 23.89 | 23.93 | 23.85 | 23.85 | 12,358,658 | +0.23(+0.99%) |
May 02, 2013 | 23.59 | 23.68 | 23.50 | 23.62 | 10,205,282 | +0.11(+0.48%) |
May 01, 2013 | 23.75 | 23.78 | 23.46 | 23.50 | 12,075,338 | -0.15(-0.64%) |
Apr 30, 2013 | 23.70 | 23.73 | 23.50 | 23.66 | 19,034,716 | +0.53(+2.28%) |
Apr 29, 2013 | 22.91 | 23.23 | 22.90 | 23.13 | 11,334,580 | +0.23(+1.02%) |
Apr 26, 2013 | 22.80 | 22.97 | 22.88 | 22.90 | 7,850,618 | -0.04(-0.19%) |
Apr 25, 2013 | 23.03 | 23.21 | 22.92 | 22.94 | 10,960,495 | +0.11(+0.48%) |
Apr 24, 2013 | 22.73 | 22.91 | 22.72 | 22.83 | 9,552,532 | +0.25(+1.11%) |
Apr 23, 2013 | 22.38 | 22.59 | 22.36 | 22.58 | 12,197,486 | +0.25(+1.14%) |
Apr 22, 2013 | 22.20 | 22.38 | 22.12 | 22.33 | 13,043,382 | +0.09(+0.39%) |
Apr 19, 2013 | 22.28 | 22.32 | 22.19 | 22.24 | 16,144,781 | -0.05(-0.24%) |
Apr 18, 2013 | 21.93 | 22.40 | 21.77 | 22.29 | 18,248,442 | +0.47(+2.14%) |
Apr 17, 2013 | 22.07 | 22.08 | 21.81 | 21.83 | 20,898,846 | -0.50(-2.24%) |
Apr 16, 2013 | 22.38 | 22.45 | 22.25 | 22.33 | 11,423,316 | +0.10(+0.46%) |
Apr 15, 2013 | 22.24 | 22.40 | 22.20 | 22.22 | 17,129,896 | -0.33(-1.47%) |
Apr 12, 2013 | 22.55 | 22.60 | 22.32 | 22.55 | 8,042,846 | -0.11(-0.50%) |
Apr 11, 2013 | 22.62 | 22.77 | 22.55 | 22.67 | 8,597,082 | +0.11(+0.51%) |
Apr 10, 2013 | 22.72 | 22.76 | 22.46 | 22.55 | 11,606,963 | -0.10(-0.43%) |
Apr 09, 2013 | 22.43 | 22.74 | 22.39 | 22.65 | 9,041,007 | +0.29(+1.29%) |
Apr 08, 2013 | 22.38 | 22.43 | 22.27 | 22.36 | 8,586,834 | -0.16(-0.72%) |
Apr 05, 2013 | 22.27 | 22.53 | 22.25 | 22.53 | 7,961,276 | +0.13(+0.58%) |
Apr 04, 2013 | 22.49 | 22.58 | 22.34 | 22.40 | 11,002,568 | -0.34(-1.48%) |
Apr 03, 2013 | 22.91 | 22.95 | 22.67 | 22.73 | 11,254,915 | -0.13(-0.57%) |
Apr 02, 2013 | 22.90 | 22.91 | 22.81 | 22.86 | 12,934,720 | +0.07(+0.31%) |
Apr 01, 2013 | 22.98 | 23.00 | 22.70 | 22.79 | 7,718,964 | -0.18(-0.80%) |
Mar 28, 2013 | 22.96 | 23.01 | 22.71 | 22.98 | 10,441,579 | +0.05(+0.21%) |
Mar 27, 2013 | 22.73 | 22.96 | 22.64 | 22.93 | 8,313,991 | -0.03(-0.14%) |
Mar 26, 2013 | 22.79 | 22.98 | 22.79 | 22.96 | 11,397,194 | +0.20(+0.86%) |
Mar 25, 2013 | 22.84 | 22.87 | 22.71 | 22.77 | 10,560,476 | -0.02(-0.10%) |
Mar 22, 2013 | 22.80 | 22.87 | 22.61 | 22.79 | 18,213,956 | +0.60(+2.71%) |
Mar 21, 2013 | 22.06 | 22.33 | 22.03 | 22.19 | 10,830,768 | +0.04(+0.17%) |
Mar 20, 2013 | 22.23 | 22.27 | 22.07 | 22.15 | 9,105,053 | -0.10(-0.44%) |
Mar 19, 2013 | 22.26 | 22.26 | 22.08 | 22.25 | 9,401,759 | +0.18(+0.84%) |
Mar 18, 2013 | 22.11 | 22.22 | 21.98 | 22.06 | 8,664,237 | -0.23(-1.02%) |
Mar 15, 2013 | 22.03 | 22.29 | 21.98 | 22.29 | 14,637,851 | +0.04(+0.20%) |
Mar 14, 2013 | 21.86 | 22.26 | 21.84 | 22.25 | 10,150,068 | +0.44(+2.02%) |
Mar 13, 2013 | 21.81 | 21.90 | 21.76 | 21.81 | 10,997,239 | -0.12(-0.54%) |
Mar 12, 2013 | 22.02 | 22.08 | 21.90 | 21.92 | 10,196,560 | -0.10(-0.47%) |
Mar 11, 2013 | 21.99 | 22.06 | 21.90 | 22.03 | 12,068,942 | +0.11(+0.52%) |
Mar 08, 2013 | 22.00 | 22.02 | 21.90 | 21.91 | 13,875,263 | -0.14(-0.64%) |
Mar 07, 2013 | 22.08 | 22.13 | 22.04 | 22.06 | 11,287,669 | -0.03(-0.15%) |
Mar 06, 2013 | 22.08 | 22.15 | 22.03 | 22.09 | 15,816,273 | +0.12(+0.57%) |
Mar 05, 2013 | 22.04 | 22.06 | 21.92 | 21.96 | 13,207,387 | +0.10(+0.47%) |
Mar 04, 2013 | 21.94 | 21.95 | 21.71 | 21.86 | 11,115,187 | -0.02(-0.10%) |