Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.19 | 21.26 | 20.71 | 20.71 | 7,666,833 | -0.70(-3.29%) |
May 30, 2013 | 21.42 | 21.56 | 21.23 | 21.42 | 5,075,459 | -0.06(-0.29%) |
May 29, 2013 | 21.13 | 21.51 | 21.10 | 21.48 | 6,194,909 | +0.21(+1.00%) |
May 28, 2013 | 21.38 | 21.44 | 21.20 | 21.27 | 7,778,249 | +0.12(+0.55%) |
May 24, 2013 | 21.21 | 21.31 | 21.07 | 21.15 | 7,448,117 | -0.31(-1.43%) |
May 23, 2013 | 20.99 | 21.52 | 20.90 | 21.46 | 10,313,843 | +0.06(+0.29%) |
May 22, 2013 | 21.68 | 22.10 | 21.26 | 21.40 | 10,203,331 | -0.45(-2.06%) |
May 21, 2013 | 21.94 | 22.20 | 21.76 | 21.85 | 6,228,457 | -0.27(-1.21%) |
May 20, 2013 | 21.81 | 22.17 | 21.80 | 22.11 | 3,873,631 | +0.25(+1.12%) |
May 17, 2013 | 21.55 | 21.96 | 21.43 | 21.87 | 8,099,815 | +0.33(+1.56%) |
May 16, 2013 | 21.57 | 21.85 | 21.47 | 21.53 | 6,396,871 | -0.11(-0.51%) |
May 15, 2013 | 21.49 | 21.75 | 21.41 | 21.64 | 8,646,493 | -0.04(-0.19%) |
May 13, 2013 | 21.66 | 21.69 | 21.45 | 21.68 | 7,800,133 | +0.03(+0.13%) |
May 10, 2013 | 21.44 | 21.68 | 21.37 | 21.66 | 6,853,437 | -0.01(-0.03%) |
May 09, 2013 | 21.82 | 21.89 | 21.61 | 21.66 | 7,796,849 | -0.20(-0.91%) |
May 08, 2013 | 21.41 | 21.98 | 21.41 | 21.86 | 10,040,912 | +0.46(+2.17%) |
May 07, 2013 | 20.99 | 21.44 | 20.99 | 21.40 | 10,611,860 | +0.49(+2.35%) |
May 06, 2013 | 21.18 | 21.18 | 20.85 | 20.90 | 6,507,779 | -0.18(-0.87%) |
May 03, 2013 | 21.08 | 21.25 | 20.88 | 21.09 | 12,162,022 | +0.20(+0.98%) |
May 02, 2013 | 20.83 | 20.94 | 20.59 | 20.88 | 10,958,872 | +0.13(+0.63%) |
May 01, 2013 | 21.12 | 21.14 | 20.70 | 20.75 | 14,419,132 | -0.53(-2.50%) |
Apr 30, 2013 | 20.77 | 21.32 | 20.47 | 21.29 | 17,137,420 | +1.28(+6.42%) |
Apr 29, 2013 | 19.94 | 20.10 | 19.74 | 20.00 | 9,364,057 | +0.32(+1.63%) |
Apr 26, 2013 | 19.82 | 19.84 | 19.64 | 19.68 | 6,977,192 | -0.12(-0.59%) |
Apr 25, 2013 | 19.84 | 19.93 | 19.61 | 19.80 | 7,985,499 | +0.09(+0.45%) |
Apr 24, 2013 | 19.25 | 19.72 | 19.24 | 19.71 | 6,788,677 | +0.49(+2.52%) |
Apr 23, 2013 | 19.10 | 19.26 | 18.95 | 19.22 | 8,037,959 | +0.16(+0.82%) |
Apr 22, 2013 | 18.79 | 19.07 | 18.65 | 19.07 | 6,780,775 | +0.34(+1.82%) |
Apr 19, 2013 | 18.83 | 18.91 | 18.51 | 18.72 | 4,441,533 | -0.14(-0.76%) |
Apr 18, 2013 | 18.80 | 19.01 | 18.48 | 18.87 | 6,452,888 | +0.24(+1.28%) |
Apr 17, 2013 | 18.72 | 18.81 | 18.38 | 18.63 | 8,679,823 | -0.39(-2.05%) |
Apr 16, 2013 | 18.66 | 19.05 | 18.39 | 19.02 | 8,068,467 | +0.68(+3.69%) |
Apr 15, 2013 | 19.17 | 19.17 | 18.33 | 18.34 | 14,049,584 | -1.09(-5.59%) |
Apr 12, 2013 | 19.80 | 19.84 | 19.35 | 19.43 | 5,987,599 | -0.64(-3.17%) |
Apr 11, 2013 | 20.36 | 20.39 | 20.06 | 20.06 | 3,982,538 | -0.22(-1.08%) |
Apr 10, 2013 | 20.10 | 20.33 | 20.04 | 20.28 | 4,598,398 | +0.22(+1.09%) |
Apr 09, 2013 | 19.54 | 20.12 | 19.52 | 20.06 | 5,911,749 | +0.63(+3.23%) |
Apr 08, 2013 | 19.63 | 19.67 | 19.30 | 19.43 | 8,759,987 | -0.23(-1.18%) |
Apr 05, 2013 | 19.48 | 19.72 | 19.26 | 19.67 | 7,828,140 | -0.09(-0.45%) |
Apr 04, 2013 | 20.16 | 20.18 | 19.67 | 19.76 | 9,289,004 | -0.56(-2.76%) |
Apr 03, 2013 | 20.99 | 21.03 | 20.27 | 20.32 | 8,073,136 | -0.70(-3.32%) |
Apr 02, 2013 | 20.75 | 21.03 | 20.73 | 21.01 | 5,123,575 | +0.29(+1.42%) |
Apr 01, 2013 | 20.52 | 20.75 | 20.44 | 20.72 | 4,798,525 | +0.21(+1.03%) |
Mar 28, 2013 | 20.34 | 20.66 | 20.33 | 20.51 | 6,179,734 | +0.08(+0.40%) |
Mar 27, 2013 | 20.59 | 20.59 | 20.37 | 20.43 | 6,537,835 | -0.21(-1.03%) |
Mar 26, 2013 | 20.71 | 20.79 | 20.58 | 20.64 | 4,755,757 | +0.07(+0.33%) |
Mar 25, 2013 | 20.79 | 20.90 | 20.49 | 20.57 | 4,081,261 | -0.12(-0.59%) |
Mar 22, 2013 | 20.71 | 20.83 | 20.60 | 20.69 | 3,666,150 | +0.06(+0.30%) |
Mar 21, 2013 | 20.69 | 20.88 | 20.63 | 20.63 | 4,603,043 | -0.05(-0.23%) |
Mar 20, 2013 | 20.79 | 20.85 | 20.62 | 20.68 | 3,269,532 | +0.04(+0.20%) |
Mar 19, 2013 | 20.74 | 20.77 | 20.50 | 20.64 | 4,478,292 | -0.12(-0.59%) |
Mar 18, 2013 | 20.98 | 20.99 | 20.71 | 20.76 | 6,100,015 | -0.49(-2.32%) |
Mar 15, 2013 | 21.10 | 21.42 | 21.06 | 21.25 | 5,867,076 | +0.18(+0.88%) |
Mar 14, 2013 | 20.77 | 21.15 | 20.73 | 21.07 | 6,291,235 | +0.33(+1.58%) |
Mar 13, 2013 | 21.04 | 21.08 | 20.72 | 20.74 | 6,617,339 | -0.32(-1.53%) |
Mar 12, 2013 | 21.05 | 21.29 | 20.95 | 21.06 | 5,024,137 | +0.04(+0.20%) |
Mar 11, 2013 | 20.88 | 21.08 | 20.75 | 21.02 | 3,151,537 | +0.14(+0.65%) |
Mar 08, 2013 | 21.02 | 21.16 | 20.73 | 20.88 | 5,631,600 | -0.03(-0.13%) |
Mar 07, 2013 | 20.84 | 21.12 | 20.84 | 20.91 | 5,602,348 | +0.19(+0.92%) |
Mar 06, 2013 | 20.63 | 20.80 | 20.58 | 20.72 | 4,194,108 | +0.21(+1.00%) |
Mar 05, 2013 | 20.58 | 20.77 | 20.48 | 20.51 | 5,824,202 | +0.13(+0.64%) |
Mar 04, 2013 | 20.58 | 20.69 | 20.36 | 20.38 | 7,498,752 | -0.18(-0.86%) |