Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.66 | 24.02 | 23.52 | 23.73 | 23,292,912 | -0.10(-0.42%) |
May 30, 2013 | 24.19 | 24.29 | 23.81 | 23.83 | 0 | -0.55(-2.25%) |
May 29, 2013 | 25.02 | 25.13 | 24.37 | 24.38 | 17,529,700 | -0.80(-3.20%) |
May 28, 2013 | 25.14 | 25.70 | 25.04 | 25.18 | 12,657,381 | +0.27(+1.07%) |
May 24, 2013 | 24.96 | 25.22 | 24.76 | 24.92 | 0 | -0.23(-0.90%) |
May 23, 2013 | 25.30 | 25.57 | 24.94 | 25.14 | 18,578,414 | -0.43(-1.70%) |
May 22, 2013 | 24.91 | 25.75 | 24.88 | 25.58 | 22,822,420 | +0.62(+2.47%) |
May 21, 2013 | 24.89 | 24.96 | 24.63 | 24.96 | 0 | +0.16(+0.67%) |
May 20, 2013 | 25.35 | 25.37 | 24.75 | 24.80 | 0 | -0.56(-2.22%) |
May 17, 2013 | 25.29 | 25.46 | 25.08 | 25.36 | 0 | +0.03(+0.13%) |
May 16, 2013 | 25.28 | 25.50 | 25.12 | 25.33 | 13,689,153 | -0.03(-0.13%) |
May 15, 2013 | 25.12 | 25.38 | 25.04 | 25.36 | 8,482,467 | +0.54(+2.17%) |
May 13, 2013 | 24.57 | 24.88 | 24.51 | 24.82 | 0 | +0.16(+0.65%) |
May 10, 2013 | 24.74 | 24.78 | 24.49 | 24.66 | 0 | +0.04(+0.16%) |
May 09, 2013 | 24.92 | 25.00 | 24.58 | 24.62 | 0 | -0.27(-1.10%) |
May 08, 2013 | 25.09 | 25.36 | 24.66 | 24.89 | 28,518,696 | -0.39(-1.56%) |
May 07, 2013 | 25.00 | 25.30 | 24.99 | 25.29 | 9,345,912 | +0.21(+0.84%) |
May 06, 2013 | 25.47 | 25.60 | 25.04 | 25.08 | 12,133,580 | -0.47(-1.83%) |
May 03, 2013 | 25.50 | 25.62 | 25.29 | 25.54 | 0 | +0.25(+0.99%) |
May 02, 2013 | 25.33 | 25.55 | 25.21 | 25.29 | 9,271,843 | -0.03(-0.13%) |
May 01, 2013 | 25.20 | 25.51 | 25.20 | 25.33 | 0 | +0.01(+0.03%) |
Apr 30, 2013 | 25.37 | 25.51 | 25.20 | 25.32 | 0 | -0.14(-0.54%) |
Apr 29, 2013 | 25.38 | 25.49 | 25.24 | 25.46 | 8,876,747 | +0.05(+0.21%) |
Apr 26, 2013 | 25.58 | 25.60 | 25.31 | 25.40 | 12,284,868 | -0.10(-0.39%) |
Apr 25, 2013 | 25.49 | 25.62 | 25.34 | 25.50 | 0 | +0.18(+0.70%) |
Apr 24, 2013 | 25.79 | 25.84 | 25.29 | 25.33 | 0 | -0.32(-1.26%) |
Apr 23, 2013 | 25.41 | 25.78 | 25.38 | 25.65 | 16,718,963 | +0.27(+1.05%) |
Apr 22, 2013 | 25.28 | 25.48 | 25.17 | 25.38 | 16,014,826 | -0.12(-0.49%) |
Apr 19, 2013 | 24.26 | 25.60 | 24.19 | 25.51 | 30,230,456 | +1.28(+5.27%) |
Apr 18, 2013 | 23.98 | 24.28 | 23.93 | 24.23 | 16,152,994 | +0.23(+0.94%) |
Apr 17, 2013 | 24.47 | 24.57 | 23.95 | 24.01 | 19,005,994 | -0.65(-2.64%) |
Apr 16, 2013 | 24.31 | 24.74 | 24.31 | 24.66 | 10,929,414 | +0.35(+1.46%) |
Apr 15, 2013 | 24.70 | 24.76 | 24.27 | 24.30 | 13,380,705 | -0.29(-1.18%) |
Apr 12, 2013 | 24.59 | 24.62 | 24.37 | 24.59 | 9,672,211 | +0.17(+0.68%) |
Apr 11, 2013 | 24.58 | 24.67 | 24.42 | 24.43 | 15,630,670 | +0.10(+0.40%) |
Apr 10, 2013 | 24.29 | 24.44 | 24.27 | 24.33 | 16,752,248 | +0.08(+0.32%) |
Apr 09, 2013 | 24.25 | 24.34 | 24.09 | 24.26 | 10,461,413 | -0.02(-0.07%) |
Apr 08, 2013 | 24.27 | 24.31 | 24.09 | 24.27 | 19,099,242 | +0.10(+0.40%) |
Apr 05, 2013 | 24.05 | 24.32 | 24.02 | 24.18 | 12,958,132 | -0.20(-0.81%) |
Apr 04, 2013 | 24.47 | 24.48 | 24.33 | 24.37 | 10,015,763 | -0.01(-0.05%) |
Apr 03, 2013 | 24.76 | 24.82 | 24.23 | 24.38 | 15,413,713 | -0.41(-1.66%) |
Apr 02, 2013 | 24.69 | 24.92 | 24.67 | 24.80 | 11,835,469 | +0.10(+0.39%) |
Apr 01, 2013 | 24.49 | 24.80 | 24.46 | 24.70 | 10,197,359 | +0.05(+0.21%) |
Mar 28, 2013 | 24.51 | 24.68 | 24.33 | 24.65 | 18,075,748 | +0.21(+0.87%) |
Mar 27, 2013 | 24.08 | 24.46 | 24.05 | 24.43 | 17,060,326 | +0.05(+0.20%) |
Mar 26, 2013 | 24.14 | 24.39 | 24.02 | 24.38 | 14,190,945 | +0.33(+1.37%) |
Mar 25, 2013 | 24.11 | 24.39 | 23.91 | 24.05 | 23,593,244 | +0.12(+0.50%) |
Mar 22, 2013 | 23.60 | 24.25 | 23.56 | 23.93 | 42,640,240 | +0.94(+4.10%) |
Mar 21, 2013 | 23.01 | 23.14 | 22.87 | 22.99 | 14,428,105 | -0.10(-0.45%) |
Mar 20, 2013 | 23.02 | 23.12 | 22.88 | 23.10 | 12,504,206 | +0.28(+1.23%) |
Mar 19, 2013 | 22.77 | 22.98 | 22.67 | 22.82 | 9,685,985 | +0.02(+0.11%) |
Mar 18, 2013 | 22.75 | 22.92 | 22.60 | 22.79 | 9,781,198 | -0.08(-0.35%) |
Mar 15, 2013 | 22.90 | 23.09 | 22.83 | 22.87 | 25,145,486 | -0.09(-0.40%) |
Mar 14, 2013 | 22.94 | 22.98 | 22.82 | 22.96 | 10,336,155 | +0.04(+0.19%) |
Mar 13, 2013 | 22.78 | 22.95 | 22.71 | 22.92 | 10,473,956 | +0.21(+0.92%) |
Mar 12, 2013 | 22.94 | 22.98 | 22.67 | 22.71 | 15,509,927 | -0.18(-0.77%) |
Mar 11, 2013 | 22.98 | 23.01 | 22.88 | 22.89 | 10,448,767 | -0.12(-0.53%) |
Mar 08, 2013 | 23.04 | 23.14 | 22.86 | 23.01 | 9,970,071 | +0.02(+0.11%) |
Mar 07, 2013 | 23.08 | 23.09 | 22.90 | 22.98 | 17,401,154 | +0.02(+0.10%) |
Mar 06, 2013 | 22.94 | 23.08 | 22.90 | 22.96 | 11,940,932 | +0.01(+0.04%) |
Mar 05, 2013 | 22.83 | 23.08 | 22.83 | 22.95 | 21,729,836 | +0.19(+0.83%) |
Mar 04, 2013 | 22.30 | 22.90 | 22.23 | 22.76 | 26,499,750 | +0.37(+1.67%) |
Mar 01, 2013 | 21.69 | 22.42 | 21.69 | 22.39 | 21,400,064 | +0.14(+0.62%) |
Feb 28, 2013 | 22.32 | 22.36 | 22.20 | 22.25 | 18,653,224 | +0.06(+0.25%) |
Feb 27, 2013 | 21.62 | 22.28 | 21.62 | 22.20 | 17,154,456 | +0.50(+2.30%) |
Feb 26, 2013 | 21.36 | 21.72 | 21.34 | 21.70 | 17,021,194 | +0.15(+0.67%) |
Feb 22, 2013 | 21.65 | 21.84 | 21.52 | 21.55 | 20,700,982 | -0.04(-0.19%) |
Feb 21, 2013 | 21.73 | 21.77 | 21.44 | 21.59 | 21,038,014 | -0.16(-0.76%) |
Feb 20, 2013 | 21.79 | 21.86 | 21.70 | 21.76 | 21,187,842 | +0.05(+0.24%) |
Feb 19, 2013 | 21.53 | 21.89 | 21.53 | 21.70 | 22,768,820 | +0.19(+0.90%) |
Feb 15, 2013 | 21.61 | 21.79 | 21.41 | 21.51 | 27,072,332 | +0.12(+0.56%) |
Feb 14, 2013 | 21.49 | 21.75 | 21.29 | 21.39 | 46,865,276 | -0.95(-4.25%) |
Feb 13, 2013 | 22.33 | 22.39 | 22.10 | 22.34 | 17,269,280 | +0.06(+0.25%) |
Feb 12, 2013 | 22.30 | 22.40 | 21.95 | 22.28 | 18,546,798 | -0.06(-0.25%) |
Feb 11, 2013 | 22.32 | 22.38 | 22.24 | 22.34 | 12,187,917 | -0.01(-0.04%) |
Feb 08, 2013 | 22.38 | 22.62 | 22.34 | 22.35 | 13,862,164 | -0.23(-1.00%) |
Feb 07, 2013 | 22.25 | 22.60 | 22.20 | 22.57 | 17,966,174 | +0.03(+0.14%) |
Feb 06, 2013 | 22.46 | 22.65 | 22.38 | 22.54 | 13,549,860 | +0.10(+0.43%) |
Feb 04, 2013 | 22.55 | 22.66 | 22.40 | 22.44 | 11,122,688 | -0.27(-1.21%) |
Feb 01, 2013 | 22.54 | 22.80 | 22.48 | 22.72 | 11,953,742 | +0.35(+1.55%) |
Jan 31, 2013 | 22.26 | 22.50 | 22.26 | 22.37 | 9,367,506 | +0.05(+0.22%) |
Jan 30, 2013 | 22.40 | 22.53 | 22.27 | 22.32 | 7,205,203 | -0.08(-0.36%) |
Jan 29, 2013 | 22.17 | 22.48 | 22.17 | 22.40 | 7,774,553 | +0.02(+0.07%) |
Jan 28, 2013 | 22.44 | 22.48 | 22.24 | 22.39 | 8,019,440 | +0.02(+0.11%) |
Jan 25, 2013 | 22.40 | 22.45 | 22.29 | 22.36 | 14,989,053 | -0.04(-0.18%) |
Jan 24, 2013 | 22.48 | 22.57 | 22.25 | 22.40 | 17,942,394 | +0.03(+0.14%) |
Jan 23, 2013 | 22.14 | 22.45 | 22.02 | 22.37 | 18,895,552 | +0.19(+0.83%) |
Jan 22, 2013 | 22.32 | 22.57 | 21.98 | 22.19 | 22,623,642 | -0.42(-1.85%) |
Jan 18, 2013 | 22.52 | 22.62 | 22.40 | 22.61 | 19,758,924 | +0.02(+0.09%) |
Jan 17, 2013 | 22.41 | 22.61 | 22.36 | 22.59 | 29,707,798 | +0.19(+0.84%) |
Jan 16, 2013 | 22.34 | 22.48 | 22.20 | 22.40 | 11,452,012 | +0.09(+0.40%) |
Jan 15, 2013 | 22.20 | 22.33 | 22.01 | 22.31 | 12,251,651 | +0.19(+0.84%) |
Jan 14, 2013 | 22.11 | 22.15 | 21.87 | 22.12 | 10,792,096 | +0.05(+0.22%) |
Jan 11, 2013 | 22.02 | 22.17 | 21.94 | 22.07 | 12,623,645 | +0.09(+0.40%) |
Jan 10, 2013 | 21.84 | 22.01 | 21.81 | 21.99 | 20,307,500 | +0.21(+0.96%) |
Jan 09, 2013 | 21.57 | 21.80 | 21.48 | 21.78 | 14,497,801 | +0.30(+1.39%) |
Jan 08, 2013 | 21.35 | 21.67 | 21.30 | 21.48 | 17,838,390 | +0.02(+0.08%) |
Jan 07, 2013 | 21.43 | 21.53 | 21.37 | 21.46 | 9,410,844 | -0.06(-0.30%) |
Jan 04, 2013 | 21.49 | 21.60 | 21.37 | 21.53 | 9,559,618 | +0.08(+0.38%) |
Jan 03, 2013 | 21.49 | 21.55 | 21.33 | 21.45 | 11,273,256 | -0.02(-0.11%) |
Jan 02, 2013 | 21.27 | 21.49 | 20.49 | 21.47 | 22,187,986 | +0.98(+4.78%) |
Dec 31, 2012 | 20.16 | 20.50 | 20.13 | 20.49 | 13,248,663 | +0.16(+0.77%) |
Dec 28, 2012 | 20.27 | 20.42 | 20.25 | 20.34 | 10,788,744 | -0.08(-0.39%) |
Dec 27, 2012 | 20.30 | 20.47 | 20.17 | 20.42 | 11,352,614 | -0.02(-0.10%) |
Dec 26, 2012 | 20.62 | 20.72 | 20.41 | 20.44 | 6,452,625 | -0.23(-1.11%) |
Dec 24, 2012 | 20.68 | 20.77 | 20.61 | 20.67 | 3,281,350 | -0.07(-0.35%) |
Dec 21, 2012 | 20.73 | 20.78 | 20.50 | 20.74 | 30,592,806 | -0.25(-1.19%) |
Dec 20, 2012 | 20.89 | 21.00 | 20.81 | 20.99 | 13,366,281 | +0.10(+0.50%) |
Dec 19, 2012 | 20.83 | 21.00 | 20.76 | 20.88 | 16,235,918 | +0.04(+0.19%) |
Dec 18, 2012 | 20.96 | 21.06 | 20.72 | 20.84 | 23,945,438 | -0.13(-0.61%) |
Dec 17, 2012 | 20.94 | 21.06 | 20.86 | 20.97 | 15,754,778 | +0.01(+0.04%) |
Dec 14, 2012 | 21.01 | 21.03 | 20.92 | 20.96 | 10,624,616 | -0.05(-0.23%) |
Dec 13, 2012 | 20.93 | 21.07 | 20.73 | 21.01 | 13,296,343 | +0.05(+0.23%) |
Dec 12, 2012 | 20.99 | 21.09 | 20.78 | 20.96 | 13,144,029 | -0.07(-0.34%) |
Dec 11, 2012 | 20.95 | 21.12 | 20.92 | 21.04 | 14,742,813 | +0.15(+0.73%) |
Dec 10, 2012 | 20.63 | 21.01 | 20.62 | 20.88 | 14,202,272 | +0.29(+1.41%) |
Dec 07, 2012 | 20.66 | 20.72 | 20.37 | 20.59 | 13,279,383 | +0.05(+0.24%) |
Dec 06, 2012 | 20.57 | 20.65 | 20.45 | 20.54 | 9,685,108 | +0.02(+0.12%) |
Dec 05, 2012 | 20.70 | 20.85 | 20.50 | 20.52 | 16,446,246 | -0.21(-1.01%) |
Dec 04, 2012 | 20.70 | 20.83 | 20.61 | 20.73 | 12,340,727 | -0.11(-0.54%) |
Nov 30, 2012 | 20.70 | 20.92 | 20.70 | 20.84 | 15,164,911 | +0.09(+0.43%) |
Nov 29, 2012 | 20.75 | 20.77 | 20.55 | 20.75 | 16,172,451 | +0.10(+0.47%) |
Nov 28, 2012 | 20.25 | 20.69 | 20.25 | 20.66 | 18,374,844 | +0.31(+1.54%) |
Nov 27, 2012 | 20.57 | 20.62 | 20.33 | 20.34 | 12,054,693 | -0.19(-0.94%) |
Nov 26, 2012 | 20.53 | 20.60 | 20.44 | 20.54 | 13,501,463 | -0.09(-0.43%) |
Nov 23, 2012 | 20.46 | 20.65 | 20.36 | 20.63 | 7,553,313 | +0.17(+0.83%) |
Nov 21, 2012 | 20.70 | 20.85 | 20.34 | 20.46 | 17,604,418 | -0.10(-0.51%) |
Nov 20, 2012 | 20.94 | 20.96 | 20.53 | 20.56 | 14,350,605 | -0.23(-1.12%) |
Nov 19, 2012 | 20.79 | 20.86 | 20.54 | 20.79 | 13,182,983 | +0.22(+1.06%) |
Nov 16, 2012 | 20.21 | 20.61 | 20.15 | 20.58 | 23,374,812 | +0.36(+1.80%) |
Nov 15, 2012 | 20.15 | 20.27 | 19.72 | 20.21 | 23,605,588 | -0.03(-0.14%) |
Nov 14, 2012 | 20.74 | 20.78 | 20.21 | 20.24 | 22,954,246 | -0.48(-2.31%) |
Nov 13, 2012 | 20.80 | 20.97 | 20.72 | 20.72 | 16,217,859 | -0.18(-0.85%) |
Nov 12, 2012 | 21.00 | 21.07 | 20.85 | 20.90 | 11,266,462 | -0.05(-0.23%) |
Nov 09, 2012 | 20.93 | 21.12 | 20.74 | 20.95 | 24,050,428 | -0.07(-0.34%) |
Nov 08, 2012 | 20.77 | 21.41 | 20.74 | 21.02 | 41,215,500 | -0.11(-0.54%) |
Nov 07, 2012 | 21.13 | 21.27 | 20.99 | 21.13 | 16,369,896 | -0.19(-0.91%) |
Nov 06, 2012 | 20.98 | 21.44 | 20.93 | 21.33 | 18,150,270 | +0.06(+0.30%) |
Nov 05, 2012 | 21.09 | 21.30 | 20.97 | 21.26 | 15,804,936 | +0.10(+0.49%) |
Nov 02, 2012 | 21.58 | 21.58 | 21.12 | 21.16 | 33,864,968 | -0.42(-1.94%) |
Nov 01, 2012 | 21.48 | 21.62 | 21.33 | 21.58 | 13,314,656 | +0.20(+0.94%) |
Oct 31, 2012 | 21.53 | 21.57 | 21.17 | 21.37 | 14,694,646 | -0.04(-0.19%) |
Oct 26, 2012 | 21.28 | 21.41 | 21.41 | 21.41 | 21,330,740 | +0.10(+0.49%) |
Oct 25, 2012 | 21.48 | 21.57 | 21.24 | 21.31 | 14,769,378 | -0.05(-0.23%) |
Oct 24, 2012 | 21.54 | 21.54 | 21.29 | 21.36 | 13,375,566 | -0.12(-0.56%) |
Oct 23, 2012 | 21.55 | 21.69 | 21.37 | 21.48 | 13,981,028 | -0.27(-1.22%) |
Oct 19, 2012 | 22.06 | 22.09 | 21.67 | 21.74 | 20,429,822 | -0.33(-1.49%) |
Oct 18, 2012 | 22.14 | 22.19 | 22.03 | 22.07 | 10,873,854 | -0.03(-0.11%) |
Oct 17, 2012 | 21.77 | 22.14 | 21.77 | 22.10 | 14,167,117 | +0.23(+1.03%) |
Oct 16, 2012 | 22.11 | 22.14 | 21.70 | 21.87 | 20,308,474 | -0.04(-0.18%) |
Oct 15, 2012 | 22.12 | 22.14 | 21.89 | 21.91 | 16,017,999 | +0.00(+0.00%) |
Oct 12, 2012 | 22.03 | 22.06 | 21.86 | 21.91 | 14,978,142 | -0.02(-0.07%) |
Oct 11, 2012 | 21.98 | 22.07 | 21.86 | 21.93 | 17,093,536 | -0.01(-0.04%) |
Oct 10, 2012 | 22.16 | 22.16 | 21.82 | 21.94 | 30,650,074 | -0.09(-0.40%) |
Oct 09, 2012 | 22.18 | 22.24 | 21.96 | 22.03 | 20,846,674 | -0.15(-0.69%) |
Oct 08, 2012 | 22.42 | 22.46 | 22.12 | 22.18 | 21,568,968 | -0.21(-0.93%) |
Oct 05, 2012 | 22.74 | 22.84 | 22.33 | 22.39 | 21,822,366 | -0.20(-0.89%) |
Oct 04, 2012 | 22.44 | 22.71 | 22.44 | 22.59 | 20,965,164 | +0.19(+0.83%) |
Oct 03, 2012 | 22.69 | 22.77 | 22.32 | 22.40 | 47,079,096 | -0.14(-0.64%) |
Oct 02, 2012 | 22.88 | 22.93 | 22.05 | 22.55 | 39,070,640 | +0.13(+0.57%) |
Oct 01, 2012 | 21.89 | 22.53 | 21.33 | 22.42 | 11,059,612 | +1.07(+5.03%) |
Sep 28, 2012 | 21.43 | 21.58 | 21.03 | 21.35 | 6,261,062 | +0.09(+0.44%) |
Sep 27, 2012 | 21.34 | 21.69 | 20.97 | 21.25 | 5,347,437 | +0.08(+0.38%) |
Sep 26, 2012 | 21.37 | 21.55 | 21.09 | 21.17 | 5,853,114 | -0.06(-0.27%) |
Sep 25, 2012 | 21.15 | 21.65 | 21.15 | 21.23 | 2,569,172 | -0.02(-0.11%) |
Sep 24, 2012 | 21.58 | 21.58 | 21.01 | 21.25 | 6,010,647 | -0.17(-0.79%) |
Sep 21, 2012 | 21.62 | 21.76 | 21.21 | 21.42 | 13,990,322 | +0.24(+1.14%) |
Sep 20, 2012 | 20.89 | 21.27 | 20.49 | 21.18 | 15,905,064 | +0.56(+2.69%) |
Sep 19, 2012 | 20.93 | 20.93 | 20.34 | 20.63 | 11,273,809 | +0.23(+1.14%) |
Sep 18, 2012 | 20.09 | 20.46 | 19.58 | 20.39 | 5,721,750 | +0.49(+2.47%) |