Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.69 | 22.72 | 22.44 | 22.44 | 10,643,440 | -0.40(-1.74%) |
May 30, 2013 | 22.88 | 22.90 | 22.74 | 22.84 | 6,591,630 | +0.01(+0.05%) |
May 29, 2013 | 22.74 | 22.91 | 22.70 | 22.83 | 7,268,906 | +0.03(+0.11%) |
May 28, 2013 | 22.98 | 23.00 | 22.78 | 22.80 | 7,098,009 | +0.04(+0.18%) |
May 24, 2013 | 22.69 | 22.77 | 22.62 | 22.76 | 10,077,008 | -0.11(-0.48%) |
May 23, 2013 | 22.61 | 22.88 | 22.47 | 22.87 | 10,739,425 | +0.24(+1.04%) |
May 22, 2013 | 22.89 | 23.03 | 22.60 | 22.63 | 9,496,382 | -0.15(-0.64%) |
May 21, 2013 | 22.58 | 22.90 | 22.58 | 22.78 | 9,178,247 | +0.08(+0.37%) |
May 20, 2013 | 22.50 | 22.80 | 22.49 | 22.70 | 11,649,781 | +0.23(+1.02%) |
May 17, 2013 | 22.39 | 22.49 | 22.36 | 22.47 | 7,109,304 | +0.11(+0.49%) |
May 16, 2013 | 22.48 | 22.47 | 22.29 | 22.36 | 10,109,432 | -0.12(-0.54%) |
May 15, 2013 | 22.43 | 22.52 | 22.36 | 22.48 | 8,595,602 | -0.02(-0.09%) |
May 13, 2013 | 22.51 | 22.55 | 22.39 | 22.50 | 8,523,886 | -0.08(-0.37%) |
May 10, 2013 | 22.57 | 22.60 | 22.41 | 22.58 | 8,199,265 | -0.05(-0.21%) |
May 09, 2013 | 22.68 | 22.80 | 22.61 | 22.63 | 10,349,547 | -0.19(-0.85%) |
May 08, 2013 | 22.70 | 22.89 | 22.69 | 22.82 | 9,972,410 | +0.06(+0.25%) |
May 07, 2013 | 22.74 | 22.87 | 22.66 | 22.77 | 11,226,190 | +0.05(+0.23%) |
May 06, 2013 | 22.77 | 22.81 | 22.66 | 22.71 | 7,636,448 | +0.01(+0.02%) |
May 03, 2013 | 22.74 | 22.78 | 22.70 | 22.71 | 12,980,399 | +0.22(+0.99%) |
May 02, 2013 | 22.46 | 22.55 | 22.37 | 22.49 | 10,718,690 | +0.11(+0.48%) |
May 01, 2013 | 22.61 | 22.64 | 22.34 | 22.38 | 12,682,825 | -0.14(-0.64%) |
Apr 30, 2013 | 22.56 | 22.59 | 22.37 | 22.52 | 19,992,318 | +0.50(+2.28%) |
Apr 29, 2013 | 21.81 | 22.11 | 21.80 | 22.02 | 11,904,801 | +0.22(+1.02%) |
Apr 26, 2013 | 21.71 | 21.87 | 21.78 | 21.80 | 8,245,567 | -0.04(-0.19%) |
Apr 25, 2013 | 21.92 | 22.09 | 21.82 | 21.84 | 11,511,897 | +0.10(+0.48%) |
Apr 24, 2013 | 21.64 | 21.81 | 21.63 | 21.74 | 10,033,102 | +0.24(+1.11%) |
Apr 23, 2013 | 21.31 | 21.51 | 21.29 | 21.50 | 12,811,118 | +0.24(+1.14%) |
Apr 22, 2013 | 21.14 | 21.31 | 21.06 | 21.26 | 13,699,570 | +0.08(+0.39%) |
Apr 19, 2013 | 21.21 | 21.25 | 21.12 | 21.17 | 16,956,994 | -0.05(-0.24%) |
Apr 18, 2013 | 20.88 | 21.33 | 20.72 | 21.23 | 19,166,486 | +0.44(+2.14%) |
Apr 17, 2013 | 21.01 | 21.02 | 20.77 | 20.78 | 21,950,226 | -0.48(-2.24%) |
Apr 16, 2013 | 21.30 | 21.38 | 21.18 | 21.26 | 11,998,002 | +0.10(+0.46%) |
Apr 15, 2013 | 21.17 | 21.33 | 21.14 | 21.16 | 17,991,670 | -0.32(-1.47%) |
Apr 12, 2013 | 21.47 | 21.52 | 21.25 | 21.47 | 8,447,467 | -0.11(-0.50%) |
Apr 11, 2013 | 21.54 | 21.68 | 21.47 | 21.58 | 9,029,585 | +0.11(+0.51%) |
Apr 10, 2013 | 21.63 | 21.67 | 21.38 | 21.47 | 12,190,888 | -0.09(-0.43%) |
Apr 09, 2013 | 21.36 | 21.65 | 21.31 | 21.57 | 9,495,843 | +0.27(+1.29%) |
Apr 08, 2013 | 21.31 | 21.36 | 21.21 | 21.29 | 9,018,822 | -0.16(-0.72%) |
Apr 05, 2013 | 21.21 | 21.45 | 21.18 | 21.45 | 8,361,793 | +0.12(+0.58%) |
Apr 04, 2013 | 21.41 | 21.49 | 21.27 | 21.32 | 11,556,086 | -0.32(-1.48%) |
Apr 03, 2013 | 21.81 | 21.85 | 21.59 | 21.64 | 11,821,129 | -0.12(-0.57%) |
Apr 02, 2013 | 21.80 | 21.81 | 21.72 | 21.77 | 13,585,441 | +0.07(+0.31%) |
Apr 01, 2013 | 21.88 | 21.90 | 21.61 | 21.70 | 8,107,291 | -0.18(-0.80%) |
Mar 28, 2013 | 21.86 | 21.91 | 21.62 | 21.88 | 10,966,875 | +0.05(+0.21%) |
Mar 27, 2013 | 21.64 | 21.86 | 21.55 | 21.83 | 8,732,253 | -0.03(-0.14%) |
Mar 26, 2013 | 21.70 | 21.88 | 21.70 | 21.86 | 11,970,565 | +0.19(+0.86%) |
Mar 25, 2013 | 21.75 | 21.78 | 21.62 | 21.68 | 11,091,754 | -0.02(-0.10%) |
Mar 22, 2013 | 21.71 | 21.77 | 21.53 | 21.70 | 19,130,266 | +0.57(+2.71%) |
Mar 21, 2013 | 21.00 | 21.26 | 20.98 | 21.12 | 11,375,644 | +0.04(+0.17%) |
Mar 20, 2013 | 21.17 | 21.20 | 21.01 | 21.09 | 9,563,111 | -0.09(-0.44%) |
Mar 19, 2013 | 21.19 | 21.19 | 21.02 | 21.18 | 9,874,744 | +0.18(+0.84%) |
Mar 18, 2013 | 21.06 | 21.16 | 20.93 | 21.00 | 9,100,119 | -0.22(-1.02%) |
Mar 15, 2013 | 20.97 | 21.22 | 20.93 | 21.22 | 15,374,253 | +0.04(+0.20%) |
Mar 14, 2013 | 20.81 | 21.20 | 20.80 | 21.18 | 10,660,699 | +0.42(+2.02%) |
Mar 13, 2013 | 20.77 | 20.85 | 20.71 | 20.76 | 11,550,490 | -0.11(-0.54%) |
Mar 12, 2013 | 20.96 | 21.02 | 20.85 | 20.87 | 10,709,530 | -0.10(-0.47%) |
Mar 11, 2013 | 20.94 | 21.00 | 20.85 | 20.97 | 12,676,108 | +0.11(+0.52%) |
Mar 08, 2013 | 20.95 | 20.96 | 20.85 | 20.86 | 14,573,301 | -0.13(-0.64%) |
Mar 07, 2013 | 21.02 | 21.07 | 20.98 | 21.00 | 11,855,530 | -0.03(-0.15%) |
Mar 06, 2013 | 21.02 | 21.09 | 20.97 | 21.03 | 16,611,960 | +0.12(+0.57%) |
Mar 05, 2013 | 20.99 | 21.00 | 20.87 | 20.91 | 13,871,826 | +0.10(+0.47%) |
Mar 04, 2013 | 20.89 | 20.90 | 20.67 | 20.81 | 11,674,371 | -0.02(-0.10%) |