Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.09 | 21.17 | 20.82 | 20.86 | 33,220,116 | -0.39(-1.81%) |
May 30, 2013 | 21.21 | 21.47 | 21.19 | 21.25 | 22,694,164 | +0.02(+0.09%) |
May 29, 2013 | 21.27 | 21.36 | 21.03 | 21.23 | 22,545,134 | -0.19(-0.86%) |
May 28, 2013 | 21.31 | 21.69 | 21.29 | 21.41 | 25,278,050 | +0.34(+1.63%) |
May 24, 2013 | 20.75 | 21.07 | 20.66 | 21.07 | 0 | +0.06(+0.29%) |
May 23, 2013 | 20.70 | 21.04 | 20.56 | 21.01 | 24,555,318 | +0.03(+0.15%) |
May 22, 2013 | 21.33 | 21.52 | 20.87 | 20.98 | 29,695,946 | -0.21(-1.00%) |
May 21, 2013 | 21.58 | 21.64 | 21.19 | 21.19 | 33,762,552 | -0.39(-1.79%) |
May 20, 2013 | 21.81 | 21.85 | 21.50 | 21.57 | 0 | -0.29(-1.34%) |
May 17, 2013 | 21.78 | 22.02 | 21.78 | 21.87 | 0 | +0.35(+1.63%) |
May 16, 2013 | 21.90 | 21.94 | 21.49 | 21.52 | 22,098,464 | -0.33(-1.50%) |
May 15, 2013 | 21.70 | 21.86 | 21.62 | 21.84 | 22,219,034 | +0.51(+2.39%) |
May 13, 2013 | 21.51 | 21.52 | 21.24 | 21.34 | 18,724,930 | -0.12(-0.58%) |
May 10, 2013 | 21.36 | 21.52 | 21.29 | 21.46 | 0 | +0.19(+0.87%) |
May 09, 2013 | 21.20 | 21.59 | 21.13 | 21.27 | 24,112,520 | +0.08(+0.38%) |
May 08, 2013 | 20.83 | 21.20 | 20.73 | 21.19 | 18,224,118 | +0.39(+1.89%) |
May 07, 2013 | 20.80 | 20.87 | 20.48 | 20.80 | 0 | -0.06(-0.28%) |
May 06, 2013 | 20.85 | 21.14 | 20.73 | 20.86 | 0 | -0.05(-0.22%) |
May 03, 2013 | 20.82 | 21.02 | 20.65 | 20.90 | 0 | +0.25(+1.23%) |
May 02, 2013 | 20.21 | 20.71 | 20.06 | 20.65 | 25,634,764 | +0.44(+2.19%) |
May 01, 2013 | 20.20 | 20.39 | 20.02 | 20.21 | 0 | +0.00(+0.02%) |
Apr 30, 2013 | 20.31 | 20.49 | 20.10 | 20.20 | 0 | -0.17(-0.85%) |
Apr 29, 2013 | 20.29 | 20.44 | 20.13 | 20.38 | 18,597,050 | +0.12(+0.57%) |
Apr 26, 2013 | 20.21 | 20.38 | 20.01 | 20.26 | 27,522,146 | +0.07(+0.34%) |
Apr 25, 2013 | 20.56 | 20.58 | 20.08 | 20.19 | 29,763,360 | -0.24(-1.15%) |
Apr 24, 2013 | 20.44 | 20.56 | 20.30 | 20.43 | 0 | +0.19(+0.91%) |
Apr 23, 2013 | 20.04 | 20.35 | 19.99 | 20.24 | 32,879,152 | +0.33(+1.67%) |
Apr 22, 2013 | 20.11 | 20.18 | 19.73 | 19.91 | 35,686,580 | -0.29(-1.45%) |
Apr 19, 2013 | 20.35 | 20.53 | 20.01 | 20.20 | 40,456,484 | -0.17(-0.81%) |
Apr 18, 2013 | 20.77 | 20.92 | 20.33 | 20.37 | 65,756,784 | -1.26(-5.85%) |
Apr 17, 2013 | 21.78 | 21.91 | 21.46 | 21.63 | 38,075,548 | -0.35(-1.60%) |
Apr 16, 2013 | 21.67 | 22.04 | 21.59 | 21.98 | 22,378,882 | +0.45(+2.09%) |
Apr 15, 2013 | 21.97 | 22.16 | 21.47 | 21.53 | 23,851,424 | -0.57(-2.56%) |
Apr 12, 2013 | 22.33 | 22.33 | 21.91 | 22.10 | 16,378,329 | -0.18(-0.81%) |
Apr 11, 2013 | 22.14 | 22.38 | 22.06 | 22.28 | 18,907,914 | +0.19(+0.84%) |
Apr 10, 2013 | 21.72 | 22.20 | 21.70 | 22.10 | 20,749,602 | +0.47(+2.19%) |
Apr 09, 2013 | 21.38 | 21.77 | 21.33 | 21.62 | 16,244,780 | +0.08(+0.36%) |
Apr 08, 2013 | 21.37 | 21.92 | 21.32 | 21.54 | 26,419,078 | +0.13(+0.63%) |
Apr 05, 2013 | 21.10 | 21.44 | 21.02 | 21.41 | 18,765,626 | -0.10(-0.48%) |
Apr 04, 2013 | 21.34 | 21.54 | 21.25 | 21.51 | 15,317,851 | +0.11(+0.52%) |
Apr 03, 2013 | 21.52 | 21.59 | 21.33 | 21.40 | 29,812,410 | -0.25(-1.18%) |
Apr 02, 2013 | 21.69 | 21.90 | 21.57 | 21.66 | 39,493,216 | +0.17(+0.81%) |
Apr 01, 2013 | 21.46 | 21.88 | 21.38 | 21.48 | 53,472,972 | +0.57(+2.75%) |
Mar 28, 2013 | 20.07 | 21.02 | 19.84 | 20.91 | 62,828,628 | +0.83(+4.13%) |
Mar 27, 2013 | 19.92 | 20.28 | 19.65 | 20.08 | 32,199,336 | -0.01(-0.04%) |
Mar 26, 2013 | 19.92 | 20.11 | 19.70 | 20.09 | 27,901,444 | +0.30(+1.52%) |
Mar 25, 2013 | 20.59 | 20.59 | 19.72 | 19.79 | 47,139,264 | -0.76(-3.68%) |
Mar 22, 2013 | 20.44 | 20.61 | 20.42 | 20.54 | 22,063,238 | +0.13(+0.66%) |
Mar 21, 2013 | 20.13 | 20.46 | 20.03 | 20.41 | 36,452,304 | +0.19(+0.95%) |
Mar 20, 2013 | 19.92 | 20.29 | 19.69 | 20.21 | 37,946,708 | +0.51(+2.59%) |
Mar 19, 2013 | 19.67 | 20.68 | 19.46 | 19.70 | 37,923,084 | +0.38(+1.97%) |
Mar 18, 2013 | 19.23 | 19.49 | 19.11 | 19.32 | 37,184,936 | -0.12(-0.60%) |
Mar 15, 2013 | 19.94 | 20.08 | 19.41 | 19.44 | 56,455,072 | -0.54(-2.68%) |
Mar 14, 2013 | 19.97 | 20.40 | 19.90 | 19.97 | 44,457,544 | +0.32(+1.61%) |
Mar 13, 2013 | 20.42 | 20.44 | 19.52 | 19.66 | 51,357,776 | -0.76(-3.74%) |
Mar 12, 2013 | 19.94 | 20.48 | 19.63 | 20.42 | 41,813,704 | +0.08(+0.38%) |
Mar 11, 2013 | 20.48 | 20.57 | 20.31 | 20.34 | 23,248,750 | -0.14(-0.70%) |
Mar 08, 2013 | 20.51 | 20.61 | 20.15 | 20.49 | 33,914,840 | +0.06(+0.28%) |
Mar 07, 2013 | 20.70 | 20.77 | 20.34 | 20.43 | 24,506,258 | -0.23(-1.10%) |
Mar 06, 2013 | 21.20 | 21.21 | 20.61 | 20.66 | 37,758,868 | -0.65(-3.06%) |
Mar 05, 2013 | 21.42 | 21.59 | 21.12 | 21.31 | 25,446,658 | -0.08(-0.40%) |
Mar 04, 2013 | 20.95 | 21.40 | 20.92 | 21.39 | 25,286,694 | +0.22(+1.06%) |