Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.70 | 20.84 | 20.36 | 20.37 | 4,440,622 | -0.40(-1.92%) |
May 30, 2013 | 20.71 | 20.99 | 20.54 | 20.77 | 6,894,680 | +0.11(+0.51%) |
May 29, 2013 | 21.07 | 21.07 | 20.46 | 20.67 | 7,555,863 | +0.45(+2.22%) |
May 28, 2013 | 20.38 | 20.53 | 20.03 | 20.22 | 3,715,896 | -0.01(-0.04%) |
May 24, 2013 | 20.10 | 20.27 | 19.96 | 20.23 | 2,272,936 | -0.04(-0.20%) |
May 23, 2013 | 20.40 | 20.50 | 20.14 | 20.27 | 5,736,955 | -0.32(-1.54%) |
May 22, 2013 | 20.62 | 20.86 | 20.54 | 20.58 | 5,981,746 | +0.04(+0.20%) |
May 21, 2013 | 20.20 | 20.67 | 20.20 | 20.54 | 7,575,597 | +0.41(+2.02%) |
May 20, 2013 | 20.31 | 20.41 | 20.09 | 20.14 | 4,472,064 | -0.15(-0.76%) |
May 17, 2013 | 20.27 | 20.35 | 20.19 | 20.29 | 3,965,008 | +0.06(+0.28%) |
May 16, 2013 | 20.33 | 20.46 | 20.21 | 20.23 | 6,497,224 | -0.12(-0.60%) |
May 15, 2013 | 20.23 | 20.44 | 20.17 | 20.36 | 11,418,688 | +0.35(+1.75%) |
May 13, 2013 | 20.04 | 20.09 | 19.91 | 20.01 | 3,872,217 | -0.12(-0.61%) |
May 10, 2013 | 20.27 | 20.30 | 20.00 | 20.13 | 6,314,804 | -0.11(-0.52%) |
May 09, 2013 | 20.40 | 20.51 | 20.19 | 20.23 | 5,859,330 | -0.11(-0.52%) |
May 08, 2013 | 20.01 | 20.51 | 19.97 | 20.34 | 7,509,354 | +0.33(+1.67%) |
May 07, 2013 | 19.86 | 20.14 | 19.75 | 20.01 | 6,645,463 | +0.41(+2.08%) |
May 06, 2013 | 19.46 | 19.71 | 19.02 | 19.60 | 15,641,609 | -0.68(-3.33%) |
May 03, 2013 | 20.17 | 20.43 | 20.01 | 20.27 | 3,680,534 | +0.26(+1.30%) |
May 02, 2013 | 19.84 | 20.07 | 19.80 | 20.01 | 2,576,015 | +0.20(+0.98%) |
May 01, 2013 | 19.94 | 20.02 | 19.75 | 19.82 | 2,286,111 | -0.21(-1.06%) |
Apr 30, 2013 | 19.92 | 20.06 | 19.78 | 20.03 | 2,555,732 | +0.11(+0.53%) |
Apr 29, 2013 | 20.18 | 20.20 | 19.88 | 19.92 | 4,008,017 | -0.18(-0.89%) |
Apr 26, 2013 | 20.24 | 20.23 | 20.08 | 20.10 | 2,388,582 | -0.13(-0.64%) |
Apr 25, 2013 | 20.23 | 20.32 | 20.06 | 20.23 | 4,800,898 | +0.05(+0.24%) |
Apr 24, 2013 | 20.06 | 20.32 | 20.05 | 20.19 | 4,637,890 | +0.15(+0.77%) |
Apr 23, 2013 | 19.78 | 20.15 | 19.77 | 20.03 | 4,242,574 | +0.31(+1.57%) |
Apr 22, 2013 | 19.61 | 19.79 | 19.28 | 19.72 | 3,008,457 | +0.14(+0.71%) |
Apr 19, 2013 | 19.31 | 19.68 | 19.26 | 19.58 | 4,671,033 | +0.38(+1.99%) |
Apr 18, 2013 | 19.18 | 19.24 | 19.01 | 19.20 | 3,525,553 | +0.06(+0.30%) |
Apr 17, 2013 | 19.14 | 19.20 | 18.90 | 19.14 | 4,856,139 | -0.11(-0.55%) |
Apr 16, 2013 | 19.05 | 19.36 | 19.02 | 19.25 | 4,843,952 | +0.33(+1.76%) |
Apr 15, 2013 | 19.40 | 19.42 | 18.90 | 18.92 | 5,644,254 | -0.50(-2.60%) |
Apr 12, 2013 | 19.28 | 19.52 | 19.25 | 19.42 | 3,211,711 | +0.11(+0.55%) |
Apr 11, 2013 | 19.05 | 19.33 | 18.27 | 19.32 | 5,392,802 | +0.13(+0.68%) |
Apr 10, 2013 | 19.32 | 19.36 | 19.09 | 19.18 | 5,664,064 | -0.07(-0.38%) |
Apr 09, 2013 | 19.33 | 19.42 | 19.05 | 19.26 | 4,304,296 | -0.07(-0.38%) |
Apr 08, 2013 | 19.55 | 19.55 | 19.04 | 19.33 | 5,912,609 | -0.21(-1.08%) |
Apr 05, 2013 | 19.79 | 19.90 | 19.42 | 19.54 | 7,407,255 | -0.54(-2.71%) |
Apr 04, 2013 | 19.87 | 20.22 | 19.84 | 20.09 | 5,409,196 | +0.20(+0.98%) |
Apr 03, 2013 | 20.10 | 20.16 | 19.66 | 19.89 | 5,020,948 | -0.24(-1.17%) |
Apr 02, 2013 | 20.11 | 20.41 | 20.01 | 20.13 | 5,863,404 | +0.08(+0.41%) |
Apr 01, 2013 | 20.14 | 20.19 | 19.77 | 20.05 | 4,114,363 | -0.14(-0.69%) |
Mar 28, 2013 | 19.70 | 20.21 | 19.56 | 20.19 | 6,331,015 | +0.52(+2.65%) |
Mar 27, 2013 | 19.58 | 19.70 | 19.45 | 19.66 | 2,468,137 | -0.02(-0.12%) |
Mar 26, 2013 | 19.65 | 19.75 | 19.56 | 19.69 | 3,667,052 | +0.14(+0.71%) |
Mar 25, 2013 | 19.66 | 19.85 | 19.49 | 19.55 | 3,417,353 | -0.07(-0.37%) |
Mar 22, 2013 | 19.53 | 19.65 | 19.46 | 19.62 | 2,684,312 | +0.15(+0.75%) |
Mar 21, 2013 | 19.52 | 19.62 | 19.41 | 19.48 | 2,858,023 | -0.11(-0.54%) |
Mar 20, 2013 | 19.72 | 19.75 | 19.57 | 19.58 | 4,340,028 | -0.07(-0.37%) |
Mar 19, 2013 | 19.79 | 19.89 | 19.40 | 19.66 | 4,630,804 | -0.09(-0.45%) |
Mar 18, 2013 | 19.65 | 19.79 | 19.47 | 19.75 | 2,640,052 | -0.11(-0.53%) |
Mar 15, 2013 | 19.75 | 19.92 | 19.64 | 19.85 | 6,488,061 | +0.04(+0.20%) |
Mar 14, 2013 | 19.69 | 19.89 | 19.57 | 19.81 | 3,574,076 | +0.12(+0.62%) |
Mar 13, 2013 | 19.40 | 19.77 | 19.35 | 19.69 | 5,862,544 | +0.28(+1.47%) |
Mar 12, 2013 | 19.31 | 19.46 | 19.24 | 19.40 | 2,836,233 | +0.06(+0.29%) |
Mar 11, 2013 | 19.46 | 19.53 | 19.27 | 19.35 | 4,954,807 | -0.17(-0.88%) |
Mar 08, 2013 | 19.46 | 19.65 | 19.44 | 19.52 | 4,551,587 | +0.19(+0.97%) |
Mar 07, 2013 | 19.28 | 19.62 | 19.19 | 19.33 | 4,862,028 | +0.16(+0.85%) |
Mar 06, 2013 | 19.06 | 19.27 | 18.99 | 19.17 | 4,530,079 | +0.20(+1.03%) |
Mar 05, 2013 | 19.01 | 19.18 | 18.79 | 18.97 | 5,002,523 | +0.10(+0.52%) |
Mar 04, 2013 | 18.79 | 19.05 | 18.75 | 18.88 | 6,261,523 | +0.02(+0.13%) |