Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.21 | 26.40 | 25.72 | 25.72 | 13,358,882 | -0.57(-2.17%) |
May 30, 2013 | 25.84 | 26.50 | 25.71 | 26.29 | 19,874,756 | +0.45(+1.73%) |
May 29, 2013 | 25.59 | 26.03 | 25.39 | 25.84 | 14,317,465 | +0.07(+0.26%) |
May 28, 2013 | 25.81 | 26.03 | 25.62 | 25.78 | 22,357,064 | +0.83(+3.32%) |
May 24, 2013 | 24.71 | 25.05 | 24.68 | 24.95 | 7,722,108 | +0.02(+0.06%) |
May 23, 2013 | 24.54 | 25.13 | 24.36 | 24.93 | 13,868,652 | -0.29(-1.14%) |
May 22, 2013 | 25.21 | 25.75 | 25.04 | 25.22 | 17,441,522 | -0.13(-0.51%) |
May 21, 2013 | 25.50 | 25.78 | 24.96 | 25.35 | 18,169,272 | -0.23(-0.89%) |
May 20, 2013 | 25.33 | 25.81 | 25.32 | 25.58 | 20,104,406 | +0.21(+0.84%) |
May 17, 2013 | 25.04 | 25.63 | 24.90 | 25.37 | 27,541,002 | +0.78(+3.18%) |
May 16, 2013 | 24.36 | 24.80 | 24.29 | 24.58 | 13,735,242 | +0.06(+0.25%) |
May 15, 2013 | 23.95 | 24.59 | 23.92 | 24.52 | 19,875,682 | +0.99(+4.23%) |
May 13, 2013 | 23.65 | 23.80 | 23.43 | 23.53 | 10,669,181 | -0.32(-1.34%) |
May 10, 2013 | 23.95 | 24.06 | 23.51 | 23.85 | 16,878,888 | -0.17(-0.73%) |
May 09, 2013 | 24.30 | 24.41 | 24.00 | 24.02 | 14,310,147 | -0.33(-1.34%) |
May 08, 2013 | 23.84 | 24.43 | 23.60 | 24.35 | 13,139,485 | +0.33(+1.36%) |
May 07, 2013 | 24.23 | 24.39 | 23.88 | 24.02 | 15,047,967 | -0.13(-0.53%) |
May 06, 2013 | 24.30 | 24.46 | 24.12 | 24.15 | 11,200,616 | -0.21(-0.87%) |
May 03, 2013 | 24.09 | 24.39 | 24.01 | 24.36 | 16,465,852 | +0.71(+3.02%) |
May 02, 2013 | 23.76 | 24.15 | 23.57 | 23.65 | 25,195,788 | +0.74(+3.25%) |
May 01, 2013 | 23.35 | 23.59 | 22.85 | 22.91 | 13,693,852 | -0.50(-2.14%) |
Apr 30, 2013 | 23.35 | 23.51 | 23.20 | 23.41 | 10,693,317 | +0.04(+0.16%) |
Apr 29, 2013 | 23.24 | 23.45 | 23.09 | 23.37 | 8,165,274 | +0.22(+0.95%) |
Apr 26, 2013 | 22.98 | 23.31 | 22.79 | 23.15 | 18,100,726 | -0.16(-0.68%) |
Apr 25, 2013 | 22.82 | 23.36 | 22.77 | 23.31 | 19,114,256 | +0.20(+0.85%) |
Apr 24, 2013 | 22.70 | 23.38 | 22.66 | 23.11 | 28,312,330 | +0.46(+2.01%) |
Apr 23, 2013 | 22.27 | 22.71 | 22.22 | 22.66 | 11,138,679 | +0.46(+2.05%) |
Apr 22, 2013 | 22.16 | 22.27 | 21.90 | 22.20 | 8,877,529 | +0.08(+0.34%) |
Apr 19, 2013 | 22.09 | 22.21 | 21.94 | 22.13 | 9,464,428 | +0.13(+0.59%) |
Apr 18, 2013 | 22.20 | 22.30 | 21.82 | 22.00 | 14,652,387 | -0.22(-0.99%) |
Apr 17, 2013 | 22.03 | 22.26 | 21.84 | 22.22 | 14,058,167 | -0.15(-0.68%) |
Apr 16, 2013 | 22.14 | 22.40 | 22.14 | 22.37 | 10,550,174 | +0.43(+1.94%) |
Apr 15, 2013 | 22.32 | 22.54 | 21.89 | 21.94 | 18,471,786 | -0.54(-2.40%) |
Apr 12, 2013 | 22.44 | 22.65 | 22.43 | 22.48 | 20,578,340 | -0.08(-0.34%) |
Apr 11, 2013 | 21.62 | 22.59 | 21.59 | 22.56 | 29,386,930 | +1.02(+4.76%) |
Apr 10, 2013 | 21.02 | 21.64 | 21.01 | 21.53 | 17,032,322 | +0.64(+3.05%) |
Apr 09, 2013 | 21.08 | 21.09 | 20.87 | 20.90 | 12,700,293 | -0.05(-0.22%) |
Apr 08, 2013 | 20.86 | 20.98 | 20.80 | 20.94 | 15,247,153 | +0.05(+0.25%) |
Apr 05, 2013 | 20.78 | 20.92 | 20.58 | 20.89 | 15,536,861 | -0.17(-0.79%) |
Apr 04, 2013 | 21.06 | 21.25 | 20.88 | 21.06 | 11,293,214 | -0.05(-0.22%) |
Apr 03, 2013 | 21.25 | 21.33 | 20.99 | 21.10 | 14,755,527 | -0.10(-0.47%) |
Apr 02, 2013 | 21.22 | 21.48 | 20.90 | 21.20 | 21,327,648 | +0.10(+0.47%) |
Apr 01, 2013 | 20.99 | 21.32 | 20.99 | 21.10 | 11,639,807 | -0.02(-0.07%) |
Mar 28, 2013 | 21.27 | 21.32 | 20.98 | 21.12 | 12,293,472 | -0.18(-0.86%) |
Mar 27, 2013 | 21.29 | 21.46 | 21.22 | 21.30 | 7,172,879 | -0.07(-0.32%) |
Mar 26, 2013 | 21.46 | 21.52 | 21.24 | 21.37 | 9,059,520 | -0.01(-0.04%) |
Mar 25, 2013 | 21.55 | 21.62 | 21.27 | 21.37 | 8,787,479 | -0.05(-0.21%) |
Mar 22, 2013 | 21.72 | 21.79 | 21.22 | 21.42 | 16,696,936 | -0.31(-1.43%) |
Mar 21, 2013 | 21.94 | 22.14 | 21.69 | 21.73 | 17,722,894 | -0.43(-1.95%) |
Mar 20, 2013 | 21.44 | 22.24 | 21.40 | 22.16 | 33,576,240 | +0.84(+3.91%) |
Mar 19, 2013 | 21.33 | 21.40 | 21.18 | 21.33 | 16,797,360 | +0.05(+0.21%) |
Mar 18, 2013 | 21.21 | 21.37 | 21.05 | 21.28 | 18,126,352 | -0.13(-0.60%) |
Mar 15, 2013 | 21.22 | 21.45 | 21.10 | 21.41 | 15,961,959 | +0.04(+0.18%) |
Mar 14, 2013 | 21.29 | 21.43 | 21.28 | 21.37 | 8,484,956 | +0.07(+0.32%) |
Mar 13, 2013 | 21.54 | 21.54 | 21.29 | 21.31 | 13,536,788 | -0.23(-1.06%) |
Mar 12, 2013 | 21.45 | 21.74 | 21.32 | 21.53 | 14,084,672 | +0.05(+0.21%) |
Mar 11, 2013 | 21.21 | 21.55 | 20.91 | 21.49 | 25,193,222 | +0.24(+1.11%) |
Mar 08, 2013 | 21.18 | 21.40 | 21.17 | 21.25 | 7,787,046 | +0.09(+0.43%) |
Mar 07, 2013 | 21.15 | 21.36 | 21.09 | 21.16 | 12,423,218 | -0.02(-0.11%) |
Mar 06, 2013 | 21.07 | 21.22 | 20.96 | 21.18 | 11,861,245 | +0.25(+1.20%) |
Mar 05, 2013 | 20.66 | 21.09 | 20.64 | 20.93 | 12,121,173 | +0.37(+1.81%) |
Mar 04, 2013 | 20.60 | 20.71 | 20.49 | 20.56 | 8,678,242 | -0.09(-0.44%) |