Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.11 | 24.14 | 23.84 | 23.84 | 10,017,395 | -0.42(-1.74%) |
May 30, 2013 | 24.31 | 24.33 | 24.16 | 24.27 | 6,203,912 | +0.01(+0.05%) |
May 29, 2013 | 24.16 | 24.34 | 24.12 | 24.25 | 6,841,350 | +0.03(+0.11%) |
May 28, 2013 | 24.42 | 24.44 | 24.20 | 24.23 | 6,680,505 | +0.04(+0.18%) |
May 24, 2013 | 24.10 | 24.19 | 24.03 | 24.18 | 9,484,280 | -0.12(-0.48%) |
May 23, 2013 | 24.02 | 24.30 | 23.87 | 24.30 | 10,107,733 | +0.25(+1.04%) |
May 22, 2013 | 24.32 | 24.47 | 24.01 | 24.05 | 8,937,806 | -0.16(-0.64%) |
May 21, 2013 | 23.99 | 24.33 | 23.99 | 24.20 | 8,638,384 | +0.09(+0.37%) |
May 20, 2013 | 23.90 | 24.22 | 23.89 | 24.12 | 10,964,542 | +0.24(+1.02%) |
May 17, 2013 | 23.79 | 23.89 | 23.75 | 23.87 | 6,691,136 | +0.12(+0.49%) |
May 16, 2013 | 23.88 | 23.88 | 23.69 | 23.75 | 9,514,796 | -0.13(-0.54%) |
May 15, 2013 | 23.83 | 23.93 | 23.75 | 23.88 | 8,090,009 | -0.02(-0.09%) |
May 13, 2013 | 23.92 | 23.95 | 23.79 | 23.90 | 8,022,512 | -0.09(-0.37%) |
May 10, 2013 | 23.98 | 24.02 | 23.81 | 23.99 | 7,716,985 | -0.05(-0.21%) |
May 09, 2013 | 24.10 | 24.22 | 24.02 | 24.04 | 9,740,788 | -0.21(-0.85%) |
May 08, 2013 | 24.12 | 24.32 | 24.10 | 24.25 | 9,385,834 | +0.06(+0.25%) |
May 07, 2013 | 24.17 | 24.30 | 24.07 | 24.19 | 10,565,873 | +0.05(+0.23%) |
May 06, 2013 | 24.19 | 24.23 | 24.07 | 24.13 | 7,187,278 | +0.01(+0.02%) |
May 03, 2013 | 24.17 | 24.20 | 24.12 | 24.13 | 12,216,901 | +0.24(+0.99%) |
May 02, 2013 | 23.86 | 23.96 | 23.77 | 23.89 | 10,088,224 | +0.12(+0.48%) |
May 01, 2013 | 24.02 | 24.05 | 23.73 | 23.78 | 11,936,830 | -0.15(-0.64%) |
Apr 30, 2013 | 23.97 | 24.00 | 23.77 | 23.93 | 18,816,382 | +0.53(+2.28%) |
Apr 29, 2013 | 23.17 | 23.50 | 23.17 | 23.40 | 11,204,569 | +0.24(+1.02%) |
Apr 26, 2013 | 23.07 | 23.23 | 23.15 | 23.16 | 7,760,569 | -0.04(-0.19%) |
Apr 25, 2013 | 23.29 | 23.47 | 23.18 | 23.21 | 10,834,775 | +0.11(+0.48%) |
Apr 24, 2013 | 22.99 | 23.18 | 22.98 | 23.10 | 9,442,962 | +0.25(+1.11%) |
Apr 23, 2013 | 22.64 | 22.85 | 22.62 | 22.84 | 12,057,577 | +0.26(+1.14%) |
Apr 22, 2013 | 22.46 | 22.64 | 22.38 | 22.59 | 12,893,770 | +0.09(+0.39%) |
Apr 19, 2013 | 22.54 | 22.58 | 22.44 | 22.50 | 15,959,596 | -0.05(-0.24%) |
Apr 18, 2013 | 22.18 | 22.66 | 22.02 | 22.55 | 18,039,126 | +0.47(+2.14%) |
Apr 17, 2013 | 22.32 | 22.34 | 22.06 | 22.08 | 20,659,130 | -0.50(-2.24%) |
Apr 16, 2013 | 22.63 | 22.71 | 22.50 | 22.59 | 11,292,287 | +0.10(+0.46%) |
Apr 15, 2013 | 22.50 | 22.66 | 22.46 | 22.48 | 16,933,412 | -0.33(-1.47%) |
Apr 12, 2013 | 22.82 | 22.86 | 22.58 | 22.82 | 7,950,592 | -0.12(-0.50%) |
Apr 11, 2013 | 22.88 | 23.03 | 22.82 | 22.93 | 8,498,471 | +0.12(+0.51%) |
Apr 10, 2013 | 22.99 | 23.02 | 22.72 | 22.82 | 11,473,828 | -0.10(-0.43%) |
Apr 09, 2013 | 22.70 | 23.01 | 22.65 | 22.91 | 8,937,304 | +0.29(+1.29%) |
Apr 08, 2013 | 22.64 | 22.69 | 22.53 | 22.62 | 8,488,341 | -0.16(-0.72%) |
Apr 05, 2013 | 22.53 | 22.79 | 22.50 | 22.79 | 7,869,958 | +0.13(+0.58%) |
Apr 04, 2013 | 22.75 | 22.84 | 22.60 | 22.66 | 10,876,365 | -0.34(-1.48%) |
Apr 03, 2013 | 23.18 | 23.22 | 22.94 | 23.00 | 11,125,818 | -0.13(-0.57%) |
Apr 02, 2013 | 23.16 | 23.18 | 23.08 | 23.13 | 12,786,355 | +0.07(+0.31%) |
Apr 01, 2013 | 23.24 | 23.27 | 22.96 | 23.06 | 7,630,425 | -0.19(-0.80%) |
Mar 28, 2013 | 23.23 | 23.28 | 22.97 | 23.24 | 10,321,811 | +0.05(+0.21%) |
Mar 27, 2013 | 22.99 | 23.22 | 22.90 | 23.19 | 8,218,627 | -0.03(-0.14%) |
Mar 26, 2013 | 23.06 | 23.25 | 23.06 | 23.23 | 11,266,465 | +0.20(+0.86%) |
Mar 25, 2013 | 23.11 | 23.14 | 22.97 | 23.03 | 10,439,344 | -0.02(-0.10%) |
Mar 22, 2013 | 23.06 | 23.13 | 22.88 | 23.05 | 18,005,036 | +0.61(+2.71%) |
Mar 21, 2013 | 22.32 | 22.59 | 22.29 | 22.44 | 10,706,536 | +0.04(+0.17%) |
Mar 20, 2013 | 22.49 | 22.53 | 22.33 | 22.40 | 9,000,616 | -0.10(-0.44%) |
Mar 19, 2013 | 22.51 | 22.51 | 22.33 | 22.50 | 9,293,918 | +0.19(+0.84%) |
Mar 18, 2013 | 22.37 | 22.48 | 22.24 | 22.32 | 8,564,856 | -0.23(-1.02%) |
Mar 15, 2013 | 22.28 | 22.55 | 22.23 | 22.55 | 14,469,950 | +0.04(+0.20%) |
Mar 14, 2013 | 22.11 | 22.52 | 22.10 | 22.50 | 10,033,644 | +0.44(+2.02%) |
Mar 13, 2013 | 22.06 | 22.15 | 22.01 | 22.06 | 10,871,098 | -0.12(-0.54%) |
Mar 12, 2013 | 22.27 | 22.34 | 22.15 | 22.18 | 10,079,603 | -0.10(-0.47%) |
Mar 11, 2013 | 22.25 | 22.31 | 22.16 | 22.28 | 11,930,508 | +0.12(+0.52%) |
Mar 08, 2013 | 22.26 | 22.27 | 22.15 | 22.17 | 13,716,110 | -0.14(-0.64%) |
Mar 07, 2013 | 22.33 | 22.39 | 22.29 | 22.31 | 11,158,196 | -0.03(-0.15%) |
Mar 06, 2013 | 22.33 | 22.41 | 22.28 | 22.34 | 15,634,856 | +0.13(+0.57%) |
Mar 05, 2013 | 22.30 | 22.32 | 22.17 | 22.22 | 13,055,895 | +0.10(+0.47%) |
Mar 04, 2013 | 22.19 | 22.20 | 21.96 | 22.11 | 10,987,693 | -0.02(-0.10%) |