Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.04 | 22.32 | 21.92 | 21.92 | 5,413,833 | -0.21(-0.93%) |
May 30, 2013 | 22.19 | 22.56 | 22.11 | 22.12 | 4,350,226 | +0.03(+0.15%) |
May 29, 2013 | 22.42 | 22.45 | 21.80 | 22.09 | 5,001,639 | -0.48(-2.12%) |
May 28, 2013 | 22.72 | 23.06 | 22.47 | 22.57 | 6,576,306 | +0.09(+0.38%) |
May 24, 2013 | 22.50 | 22.58 | 22.34 | 22.48 | 2,857,940 | -0.11(-0.47%) |
May 23, 2013 | 22.58 | 22.68 | 22.23 | 22.59 | 3,204,915 | -0.17(-0.73%) |
May 22, 2013 | 23.05 | 23.30 | 22.64 | 22.75 | 4,404,995 | -0.31(-1.35%) |
May 21, 2013 | 23.11 | 23.20 | 22.81 | 23.07 | 4,412,710 | -0.05(-0.20%) |
May 20, 2013 | 23.25 | 23.32 | 23.03 | 23.11 | 2,488,176 | -0.15(-0.66%) |
May 17, 2013 | 23.05 | 23.28 | 22.98 | 23.27 | 4,058,277 | +0.28(+1.21%) |
May 16, 2013 | 23.11 | 23.17 | 22.93 | 22.99 | 2,840,592 | -0.16(-0.69%) |
May 15, 2013 | 23.05 | 23.33 | 22.88 | 23.15 | 3,697,856 | +0.21(+0.93%) |
May 13, 2013 | 22.98 | 23.15 | 22.78 | 22.93 | 3,105,058 | -0.16(-0.69%) |
May 10, 2013 | 23.10 | 23.12 | 22.90 | 23.09 | 2,357,294 | -0.01(-0.03%) |
May 09, 2013 | 23.43 | 23.49 | 23.03 | 23.10 | 4,111,135 | -0.32(-1.39%) |
May 08, 2013 | 23.70 | 23.84 | 23.28 | 23.42 | 4,847,339 | -0.33(-1.40%) |
May 07, 2013 | 23.57 | 23.80 | 23.47 | 23.76 | 4,945,066 | +0.25(+1.07%) |
May 06, 2013 | 24.03 | 24.07 | 23.50 | 23.50 | 3,984,374 | -0.57(-2.37%) |
May 03, 2013 | 24.27 | 24.23 | 24.01 | 24.07 | 5,078,681 | -0.12(-0.49%) |
May 02, 2013 | 24.33 | 24.35 | 24.08 | 24.19 | 3,986,403 | -0.08(-0.33%) |
May 01, 2013 | 24.33 | 24.55 | 24.26 | 24.27 | 3,082,810 | -0.01(-0.05%) |
Apr 30, 2013 | 24.19 | 24.47 | 23.91 | 24.29 | 4,750,422 | +0.12(+0.49%) |
Apr 29, 2013 | 24.07 | 24.28 | 24.00 | 24.17 | 2,398,636 | +0.21(+0.86%) |
Apr 26, 2013 | 23.94 | 24.12 | 23.95 | 23.96 | 2,944,560 | +0.01(+0.06%) |
Apr 25, 2013 | 23.92 | 24.11 | 23.80 | 23.95 | 3,048,280 | +0.14(+0.59%) |
Apr 24, 2013 | 23.80 | 23.99 | 23.68 | 23.81 | 3,224,500 | +0.05(+0.22%) |
Apr 23, 2013 | 23.81 | 23.81 | 23.48 | 23.76 | 5,029,722 | +0.01(+0.03%) |
Apr 22, 2013 | 23.82 | 23.84 | 23.64 | 23.75 | 2,429,607 | -0.07(-0.28%) |
Apr 19, 2013 | 23.55 | 23.84 | 23.48 | 23.82 | 3,756,121 | +0.34(+1.47%) |
Apr 18, 2013 | 23.33 | 23.50 | 23.17 | 23.47 | 3,560,523 | +0.18(+0.77%) |
Apr 17, 2013 | 23.23 | 23.36 | 23.06 | 23.29 | 4,122,164 | +0.05(+0.20%) |
Apr 16, 2013 | 23.11 | 23.29 | 22.89 | 23.25 | 3,895,939 | +0.22(+0.95%) |
Apr 15, 2013 | 23.21 | 23.36 | 23.03 | 23.03 | 4,041,272 | -0.23(-1.00%) |
Apr 12, 2013 | 23.15 | 23.31 | 23.15 | 23.26 | 4,047,911 | +0.07(+0.29%) |
Apr 11, 2013 | 23.21 | 23.27 | 23.11 | 23.19 | 3,879,029 | +0.01(+0.03%) |
Apr 10, 2013 | 23.01 | 23.22 | 22.92 | 23.19 | 2,714,924 | +0.26(+1.13%) |
Apr 09, 2013 | 22.95 | 23.05 | 22.87 | 22.93 | 2,632,582 | +0.01(+0.06%) |
Apr 08, 2013 | 22.67 | 22.92 | 22.63 | 22.91 | 4,181,933 | +0.02(+0.09%) |
Apr 05, 2013 | 22.79 | 22.94 | 22.76 | 22.89 | 3,077,515 | -0.03(-0.12%) |
Apr 04, 2013 | 22.78 | 22.95 | 22.77 | 22.92 | 3,199,619 | +0.19(+0.85%) |
Apr 03, 2013 | 22.72 | 22.83 | 22.67 | 22.73 | 3,108,208 | +0.02(+0.09%) |
Apr 02, 2013 | 22.75 | 22.81 | 22.63 | 22.71 | 2,168,926 | +0.03(+0.15%) |
Apr 01, 2013 | 22.75 | 22.77 | 22.56 | 22.67 | 3,006,569 | -0.11(-0.47%) |
Mar 28, 2013 | 22.44 | 22.80 | 22.35 | 22.78 | 5,209,625 | +0.43(+1.93%) |
Mar 27, 2013 | 22.18 | 22.38 | 22.11 | 22.35 | 1,895,386 | +0.07(+0.30%) |
Mar 26, 2013 | 22.18 | 22.32 | 22.14 | 22.28 | 3,225,890 | +0.21(+0.93%) |
Mar 25, 2013 | 22.24 | 22.38 | 21.98 | 22.08 | 3,256,292 | -0.09(-0.39%) |
Mar 22, 2013 | 22.17 | 22.30 | 22.10 | 22.16 | 2,554,577 | -0.01(-0.03%) |
Mar 21, 2013 | 22.20 | 22.30 | 22.12 | 22.17 | 3,230,500 | -0.09(-0.42%) |
Mar 20, 2013 | 22.10 | 22.32 | 22.06 | 22.26 | 3,694,759 | +0.27(+1.24%) |
Mar 19, 2013 | 22.04 | 22.10 | 21.87 | 21.99 | 3,735,628 | +0.02(+0.09%) |
Mar 18, 2013 | 21.98 | 22.09 | 21.86 | 21.97 | 2,726,230 | -0.11(-0.48%) |
Mar 15, 2013 | 21.78 | 22.08 | 21.71 | 22.08 | 4,951,908 | +0.22(+1.00%) |
Mar 14, 2013 | 21.80 | 21.89 | 21.69 | 21.86 | 5,288,364 | +0.09(+0.43%) |
Mar 13, 2013 | 21.74 | 21.88 | 21.65 | 21.77 | 2,906,478 | +0.03(+0.15%) |
Mar 12, 2013 | 21.76 | 21.86 | 21.63 | 21.73 | 2,699,320 | -0.07(-0.30%) |
Mar 11, 2013 | 21.68 | 21.84 | 21.64 | 21.80 | 2,547,358 | +0.11(+0.52%) |
Mar 08, 2013 | 21.69 | 21.75 | 21.57 | 21.69 | 3,466,703 | +0.01(+0.06%) |
Mar 07, 2013 | 21.87 | 22.00 | 21.66 | 21.67 | 4,203,558 | -0.19(-0.85%) |
Mar 06, 2013 | 21.95 | 21.98 | 21.79 | 21.86 | 3,417,675 | -0.09(-0.42%) |
Mar 05, 2013 | 21.88 | 22.06 | 21.87 | 21.95 | 4,564,270 | +0.16(+0.72%) |
Mar 04, 2013 | 21.58 | 21.95 | 21.48 | 21.79 | 5,304,540 | +0.24(+1.10%) |