Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.43 | 23.93 | 23.33 | 23.57 | 5,194,046 | +0.00(+0.00%) |
May 30, 2013 | 23.45 | 23.79 | 23.45 | 23.57 | 2,263,027 | +0.13(+0.55%) |
May 29, 2013 | 23.51 | 23.68 | 23.22 | 23.44 | 3,404,456 | -0.24(-1.01%) |
May 28, 2013 | 23.83 | 24.30 | 23.65 | 23.68 | 4,568,202 | +0.09(+0.38%) |
May 24, 2013 | 23.48 | 23.75 | 23.35 | 23.59 | 1,974,816 | -0.04(-0.17%) |
May 23, 2013 | 23.46 | 23.82 | 23.21 | 23.63 | 3,263,303 | -0.13(-0.55%) |
May 22, 2013 | 23.91 | 24.53 | 23.65 | 23.76 | 3,976,838 | -0.19(-0.79%) |
May 21, 2013 | 24.24 | 24.43 | 23.92 | 23.95 | 2,784,002 | -0.25(-1.03%) |
May 20, 2013 | 23.99 | 24.43 | 23.93 | 24.20 | 4,239,045 | +0.18(+0.75%) |
May 17, 2013 | 23.57 | 24.03 | 23.52 | 24.02 | 3,049,539 | +0.59(+2.52%) |
May 16, 2013 | 23.62 | 23.70 | 23.36 | 23.43 | 2,208,596 | -0.31(-1.31%) |
May 15, 2013 | 23.62 | 23.79 | 23.45 | 23.74 | 2,997,308 | +0.42(+1.80%) |
May 13, 2013 | 23.37 | 23.48 | 23.20 | 23.32 | 1,404,333 | -0.07(-0.30%) |
May 10, 2013 | 23.29 | 23.45 | 23.14 | 23.39 | 2,718,284 | +0.11(+0.47%) |
May 09, 2013 | 23.51 | 23.53 | 23.23 | 23.28 | 2,437,073 | -0.23(-0.98%) |
May 08, 2013 | 23.27 | 23.51 | 23.24 | 23.51 | 2,157,355 | +0.22(+0.94%) |
May 07, 2013 | 23.17 | 23.42 | 23.14 | 23.29 | 2,313,522 | +0.14(+0.60%) |
May 06, 2013 | 23.23 | 23.43 | 23.06 | 23.15 | 2,916,484 | -0.09(-0.39%) |
May 03, 2013 | 23.24 | 23.48 | 23.07 | 23.24 | 2,777,747 | +0.17(+0.74%) |
May 02, 2013 | 22.82 | 23.27 | 22.66 | 23.07 | 5,730,500 | +0.28(+1.23%) |
May 01, 2013 | 23.15 | 23.18 | 22.52 | 22.79 | 4,649,955 | -0.37(-1.60%) |
Apr 30, 2013 | 24.12 | 24.30 | 22.74 | 23.16 | 11,175,270 | +0.92(+4.14%) |
Apr 29, 2013 | 22.07 | 22.26 | 21.86 | 22.24 | 5,710,595 | +0.19(+0.86%) |
Apr 26, 2013 | 22.16 | 22.35 | 21.86 | 22.05 | 5,056,399 | -0.30(-1.34%) |
Apr 25, 2013 | 22.35 | 22.47 | 22.15 | 22.35 | 4,712,425 | +0.11(+0.49%) |
Apr 24, 2013 | 22.59 | 22.59 | 22.09 | 22.24 | 5,718,043 | -0.06(-0.27%) |
Apr 23, 2013 | 22.10 | 22.56 | 22.01 | 22.30 | 6,707,794 | +0.29(+1.32%) |
Apr 22, 2013 | 22.00 | 22.10 | 21.68 | 22.01 | 3,705,940 | +0.02(+0.09%) |
Apr 19, 2013 | 21.83 | 22.00 | 21.57 | 21.99 | 3,062,884 | +0.22(+1.01%) |
Apr 18, 2013 | 21.56 | 21.87 | 21.47 | 21.77 | 5,592,961 | +0.21(+0.97%) |
Apr 17, 2013 | 21.11 | 21.66 | 20.95 | 21.56 | 6,930,219 | +0.31(+1.46%) |
Apr 16, 2013 | 21.05 | 21.28 | 20.88 | 21.25 | 2,815,983 | +0.33(+1.58%) |
Apr 15, 2013 | 21.36 | 21.51 | 20.91 | 20.92 | 3,981,481 | -0.62(-2.88%) |
Apr 12, 2013 | 21.33 | 21.59 | 21.14 | 21.54 | 3,320,832 | +0.08(+0.37%) |
Apr 11, 2013 | 21.24 | 21.64 | 20.98 | 21.46 | 5,321,284 | +0.11(+0.52%) |
Apr 10, 2013 | 20.80 | 21.47 | 20.70 | 21.35 | 4,629,620 | +0.54(+2.59%) |
Apr 09, 2013 | 20.63 | 20.88 | 20.55 | 20.81 | 2,629,205 | +0.20(+0.97%) |
Apr 08, 2013 | 20.21 | 20.62 | 20.05 | 20.61 | 3,749,799 | +0.35(+1.73%) |
Apr 05, 2013 | 20.06 | 20.36 | 19.91 | 20.26 | 2,508,938 | -0.08(-0.39%) |
Apr 04, 2013 | 20.27 | 20.43 | 20.03 | 20.34 | 3,476,177 | +0.05(+0.25%) |
Apr 03, 2013 | 20.23 | 20.49 | 20.15 | 20.29 | 3,900,604 | +0.03(+0.15%) |
Apr 02, 2013 | 20.50 | 20.61 | 20.20 | 20.26 | 3,431,107 | -0.09(-0.44%) |
Apr 01, 2013 | 20.68 | 20.70 | 20.23 | 20.35 | 1,997,670 | -0.38(-1.83%) |
Mar 28, 2013 | 20.50 | 20.76 | 20.35 | 20.73 | 3,185,800 | +0.20(+0.97%) |
Mar 27, 2013 | 20.63 | 20.86 | 20.41 | 20.53 | 3,662,072 | -0.31(-1.49%) |
Mar 26, 2013 | 20.12 | 20.88 | 19.98 | 20.84 | 4,290,138 | +0.83(+4.15%) |
Mar 25, 2013 | 20.15 | 20.38 | 19.84 | 20.01 | 2,468,111 | -0.12(-0.60%) |
Mar 22, 2013 | 20.00 | 20.15 | 19.83 | 20.13 | 1,932,744 | +0.19(+0.95%) |
Mar 21, 2013 | 20.02 | 20.25 | 19.93 | 19.94 | 1,896,487 | -0.22(-1.09%) |
Mar 20, 2013 | 20.20 | 20.27 | 19.96 | 20.16 | 3,826,655 | +0.10(+0.50%) |
Mar 19, 2013 | 20.23 | 20.33 | 19.88 | 20.06 | 4,078,198 | -0.14(-0.69%) |
Mar 18, 2013 | 19.80 | 20.30 | 19.66 | 20.20 | 3,497,930 | +0.10(+0.50%) |
Mar 15, 2013 | 20.33 | 20.49 | 20.07 | 20.10 | 4,563,312 | -0.29(-1.42%) |
Mar 14, 2013 | 20.52 | 20.56 | 20.25 | 20.39 | 3,040,269 | +0.21(+1.04%) |
Mar 13, 2013 | 20.17 | 20.23 | 19.90 | 20.18 | 2,631,662 | -0.01(-0.05%) |
Mar 12, 2013 | 20.35 | 20.35 | 20.06 | 20.19 | 2,348,733 | +0.00(+0.00%) |
Mar 11, 2013 | 19.77 | 20.26 | 19.66 | 20.19 | 3,379,265 | +0.43(+2.18%) |
Mar 08, 2013 | 19.88 | 19.93 | 19.59 | 19.76 | 1,735,508 | -0.03(-0.15%) |
Mar 07, 2013 | 19.88 | 20.00 | 19.72 | 19.79 | 2,466,523 | -0.10(-0.50%) |
Mar 06, 2013 | 19.78 | 19.98 | 19.56 | 19.89 | 2,520,689 | +0.14(+0.71%) |
Mar 05, 2013 | 19.59 | 20.04 | 19.56 | 19.75 | 2,595,823 | +0.24(+1.23%) |
Mar 04, 2013 | 19.74 | 19.74 | 19.31 | 19.51 | 2,392,383 | -0.22(-1.12%) |