Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.58 | 22.38 | 21.50 | 21.78 | 5,793,518 | -0.13(-0.59%) |
May 30, 2013 | 21.04 | 22.01 | 21.04 | 21.91 | 5,455,126 | +1.38(+6.72%) |
May 29, 2013 | 19.94 | 20.57 | 19.78 | 20.53 | 3,894,116 | +0.65(+3.27%) |
May 28, 2013 | 19.99 | 20.35 | 19.59 | 19.88 | 11,213,972 | -0.18(-0.90%) |
May 27, 2013 | 19.89 | 20.10 | 19.81 | 20.06 | 1,836,485 | +0.37(+1.88%) |
May 24, 2013 | 20.25 | 20.45 | 19.34 | 19.69 | 3,823,378 | -0.43(-2.14%) |
May 23, 2013 | 20.54 | 20.60 | 20.05 | 20.12 | 2,901,967 | -0.09(-0.45%) |
May 22, 2013 | 20.42 | 20.80 | 19.93 | 20.21 | 6,630,748 | +0.33(+1.66%) |
May 21, 2013 | 19.78 | 20.27 | 19.64 | 19.88 | 4,709,912 | +0.81(+4.25%) |
May 17, 2013 | 19.07 | 19.07 | 19.07 | 0 | -0.54(-2.75%) | |
May 16, 2013 | 19.32 | 19.96 | 18.97 | 19.61 | 5,906,139 | -0.13(-0.66%) |
May 15, 2013 | 20.46 | 20.74 | 19.66 | 19.74 | 4,466,749 | -0.76(-3.71%) |
May 13, 2013 | 20.86 | 20.86 | 20.46 | 20.50 | 2,373,770 | -0.61(-2.89%) |
May 10, 2013 | 20.70 | 21.12 | 20.39 | 21.11 | 3,521,235 | +0.05(+0.24%) |
May 09, 2013 | 21.14 | 21.75 | 20.94 | 21.06 | 4,779,597 | -0.44(-2.05%) |
May 08, 2013 | 20.17 | 21.55 | 20.17 | 21.50 | 5,294,007 | +1.70(+8.59%) |
May 07, 2013 | 20.18 | 20.22 | 19.63 | 19.80 | 3,569,493 | -0.66(-3.23%) |
May 06, 2013 | 20.53 | 20.66 | 20.32 | 20.46 | 2,452,020 | +0.31(+1.54%) |
May 03, 2013 | 20.00 | 20.25 | 19.81 | 20.15 | 3,778,527 | +0.44(+2.23%) |
May 02, 2013 | 19.78 | 19.90 | 19.31 | 19.71 | 2,981,430 | +0.36(+1.86%) |
May 01, 2013 | 19.42 | 19.65 | 19.08 | 19.35 | 3,728,916 | -0.51(-2.57%) |
Apr 30, 2013 | 19.57 | 19.86 | 19.03 | 19.86 | 5,413,605 | +0.36(+1.85%) |
Apr 29, 2013 | 19.29 | 19.61 | 19.09 | 19.50 | 3,166,151 | +0.69(+3.67%) |
Apr 26, 2013 | 19.67 | 19.46 | 18.62 | 18.81 | 4,953,322 | -0.65(-3.34%) |
Apr 25, 2013 | 19.91 | 20.08 | 19.39 | 19.46 | 6,585,036 | +0.08(+0.41%) |
Apr 24, 2013 | 18.90 | 19.57 | 18.43 | 19.38 | 7,383,172 | +1.37(+7.61%) |
Apr 23, 2013 | 18.33 | 18.48 | 17.98 | 18.01 | 3,689,181 | -0.48(-2.60%) |
Apr 22, 2013 | 19.34 | 19.34 | 18.07 | 18.49 | 4,082,444 | -0.16(-0.86%) |
Apr 19, 2013 | 19.00 | 19.40 | 18.24 | 18.65 | 8,647,690 | +0.21(+1.14%) |
Apr 18, 2013 | 18.48 | 18.72 | 18.06 | 18.44 | 8,220,521 | +0.27(+1.49%) |
Apr 17, 2013 | 19.40 | 19.60 | 17.98 | 18.17 | 10,432,789 | -1.07(-5.56%) |
Apr 16, 2013 | 21.18 | 21.18 | 19.05 | 19.24 | 9,858,064 | -1.06(-5.22%) |
Apr 15, 2013 | 21.53 | 21.75 | 20.16 | 20.30 | 11,063,646 | -2.64(-11.51%) |
Apr 12, 2013 | 24.41 | 24.44 | 22.88 | 22.94 | 10,478,740 | -2.06(-8.24%) |
Apr 11, 2013 | 25.00 | 25.38 | 24.57 | 25.00 | 7,113,794 | +0.19(+0.77%) |
Apr 10, 2013 | 26.36 | 26.41 | 24.62 | 24.81 | 7,764,592 | -2.35(-8.65%) |
Apr 09, 2013 | 26.80 | 27.69 | 26.77 | 27.16 | 4,382,086 | +0.40(+1.49%) |
Apr 08, 2013 | 27.12 | 27.34 | 26.61 | 26.76 | 2,267,312 | -0.37(-1.36%) |
Apr 05, 2013 | 27.80 | 28.02 | 26.80 | 27.13 | 4,935,585 | -0.23(-0.84%) |
Apr 04, 2013 | 26.91 | 27.74 | 26.53 | 27.36 | 4,334,104 | +0.27(+1.00%) |
Apr 03, 2013 | 28.53 | 28.85 | 26.95 | 27.09 | 5,030,828 | -1.62(-5.64%) |
Apr 02, 2013 | 29.15 | 29.20 | 28.70 | 28.71 | 3,531,588 | -0.77(-2.61%) |
Apr 01, 2013 | 29.88 | 29.89 | 29.41 | 29.48 | 1,537,188 | -0.36(-1.21%) |
Mar 28, 2013 | 29.84 | 29.84 | 29.84 | 0 | -0.06(-0.20%) | |
Mar 27, 2013 | 29.22 | 29.96 | 29.11 | 29.90 | 2,237,080 | +0.58(+1.98%) |
Mar 26, 2013 | 29.51 | 29.54 | 29.17 | 29.32 | 2,213,798 | -0.31(-1.05%) |
Mar 25, 2013 | 29.86 | 30.10 | 29.45 | 29.63 | 3,656,247 | -0.40(-1.33%) |
Mar 22, 2013 | 30.21 | 30.38 | 29.84 | 30.03 | 1,648,056 | -0.28(-0.92%) |
Mar 21, 2013 | 29.75 | 30.55 | 29.64 | 30.31 | 3,773,913 | +0.72(+2.43%) |
Mar 20, 2013 | 29.66 | 29.76 | 29.42 | 29.59 | 2,232,810 | -0.05(-0.17%) |
Mar 19, 2013 | 29.58 | 29.95 | 29.44 | 29.64 | 3,899,986 | +0.05(+0.17%) |
Mar 18, 2013 | 29.73 | 29.95 | 29.47 | 29.59 | 2,419,433 | +0.37(+1.27%) |
Mar 15, 2013 | 29.26 | 29.48 | 29.12 | 29.22 | 4,423,404 | +0.00(+0.00%) |
Mar 14, 2013 | 29.28 | 29.58 | 29.08 | 29.22 | 3,187,318 | -0.09(-0.31%) |
Mar 13, 2013 | 30.02 | 30.13 | 29.22 | 29.31 | 2,594,440 | -0.64(-2.14%) |
Mar 12, 2013 | 30.02 | 30.33 | 29.92 | 29.95 | 4,029,896 | +0.31(+1.05%) |
Mar 11, 2013 | 29.77 | 29.88 | 29.30 | 29.64 | 1,794,637 | -0.13(-0.44%) |
Mar 08, 2013 | 29.61 | 30.20 | 29.33 | 29.77 | 4,460,402 | -0.13(-0.43%) |
Mar 07, 2013 | 30.65 | 30.95 | 29.77 | 29.90 | 3,023,714 | -0.71(-2.32%) |
Mar 06, 2013 | 29.28 | 30.63 | 29.14 | 30.61 | 3,529,752 | +1.31(+4.47%) |
Mar 05, 2013 | 29.77 | 29.94 | 29.30 | 29.30 | 2,805,037 | -0.09(-0.31%) |
Mar 04, 2013 | 30.14 | 30.27 | 29.31 | 29.39 | 2,955,595 | -0.81(-2.68%) |