Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.51 | 22.59 | 21.95 | 21.95 | 10,195,110 | -0.59(-2.62%) |
May 30, 2013 | 22.85 | 22.97 | 22.31 | 22.54 | 6,884,417 | -0.34(-1.47%) |
May 29, 2013 | 23.27 | 23.27 | 22.75 | 22.87 | 5,856,403 | -0.49(-2.08%) |
May 28, 2013 | 23.69 | 23.72 | 23.32 | 23.36 | 3,775,932 | -0.09(-0.39%) |
May 24, 2013 | 23.28 | 23.55 | 23.19 | 23.45 | 3,055,109 | +0.08(+0.32%) |
May 23, 2013 | 23.46 | 23.48 | 23.20 | 23.38 | 6,158,518 | -0.31(-1.32%) |
May 22, 2013 | 23.72 | 23.97 | 23.61 | 23.69 | 4,127,654 | -0.06(-0.24%) |
May 21, 2013 | 23.72 | 23.98 | 23.66 | 23.75 | 5,841,587 | +0.02(+0.10%) |
May 20, 2013 | 23.39 | 23.75 | 23.36 | 23.72 | 6,412,490 | +0.33(+1.41%) |
May 17, 2013 | 23.07 | 23.39 | 23.07 | 23.39 | 5,571,469 | +0.32(+1.40%) |
May 16, 2013 | 23.25 | 23.27 | 23.03 | 23.07 | 4,515,372 | -0.16(-0.70%) |
May 15, 2013 | 23.08 | 23.36 | 23.06 | 23.23 | 4,099,347 | +0.41(+1.80%) |
May 13, 2013 | 22.80 | 22.88 | 22.64 | 22.82 | 2,958,523 | +0.02(+0.10%) |
May 10, 2013 | 22.77 | 22.85 | 22.72 | 22.80 | 3,768,308 | -0.01(-0.03%) |
May 09, 2013 | 22.80 | 22.88 | 22.69 | 22.80 | 4,852,570 | +0.02(+0.10%) |
May 08, 2013 | 22.60 | 22.80 | 22.54 | 22.78 | 4,184,739 | +0.09(+0.41%) |
May 07, 2013 | 22.58 | 22.69 | 22.44 | 22.69 | 4,549,119 | +0.11(+0.49%) |
May 06, 2013 | 22.51 | 22.67 | 22.40 | 22.58 | 4,980,766 | +0.13(+0.57%) |
May 03, 2013 | 22.50 | 22.47 | 22.36 | 22.45 | 6,823,710 | +0.08(+0.34%) |
May 02, 2013 | 22.27 | 22.43 | 22.20 | 22.38 | 4,866,509 | +0.11(+0.49%) |
May 01, 2013 | 22.58 | 22.59 | 22.23 | 22.27 | 5,544,900 | -0.33(-1.46%) |
Apr 30, 2013 | 22.54 | 22.60 | 22.29 | 22.60 | 5,399,273 | +0.12(+0.51%) |
Apr 29, 2013 | 22.58 | 22.58 | 22.42 | 22.48 | 3,978,191 | +0.07(+0.31%) |
Apr 26, 2013 | 22.63 | 22.75 | 22.31 | 22.41 | 4,880,598 | -0.19(-0.84%) |
Apr 25, 2013 | 22.88 | 23.04 | 22.55 | 22.60 | 7,603,186 | -0.50(-2.18%) |
Apr 24, 2013 | 22.92 | 23.17 | 22.83 | 23.10 | 6,361,887 | +0.26(+1.14%) |
Apr 23, 2013 | 22.68 | 22.90 | 22.54 | 22.84 | 5,333,081 | +0.31(+1.36%) |
Apr 22, 2013 | 22.50 | 22.60 | 22.41 | 22.54 | 5,684,958 | +0.08(+0.33%) |
Apr 19, 2013 | 22.03 | 22.55 | 22.00 | 22.46 | 8,099,278 | +0.55(+2.50%) |
Apr 18, 2013 | 21.83 | 22.10 | 21.73 | 21.91 | 6,673,452 | +0.07(+0.32%) |
Apr 17, 2013 | 22.10 | 22.11 | 21.73 | 21.84 | 7,884,488 | -0.33(-1.49%) |
Apr 16, 2013 | 22.04 | 22.23 | 21.96 | 22.17 | 5,765,648 | +0.24(+1.11%) |
Apr 15, 2013 | 22.28 | 22.29 | 21.93 | 21.93 | 5,790,260 | -0.48(-2.14%) |
Apr 12, 2013 | 22.26 | 22.48 | 22.20 | 22.41 | 4,731,351 | +0.01(+0.03%) |
Apr 11, 2013 | 22.54 | 22.58 | 22.37 | 22.40 | 4,651,844 | -0.10(-0.44%) |
Apr 10, 2013 | 22.39 | 22.57 | 22.33 | 22.50 | 4,636,601 | +0.17(+0.78%) |
Apr 09, 2013 | 22.02 | 22.42 | 21.98 | 22.33 | 6,651,673 | +0.30(+1.36%) |
Apr 08, 2013 | 21.70 | 22.03 | 21.67 | 22.03 | 6,046,733 | +0.35(+1.60%) |
Apr 05, 2013 | 21.70 | 21.84 | 21.52 | 21.68 | 7,730,583 | -0.20(-0.90%) |
Apr 04, 2013 | 21.87 | 22.05 | 21.76 | 21.88 | 4,996,843 | +0.01(+0.05%) |
Apr 03, 2013 | 22.41 | 22.45 | 21.72 | 21.87 | 9,753,497 | -0.58(-2.57%) |
Apr 02, 2013 | 22.71 | 22.74 | 22.39 | 22.45 | 6,355,590 | -0.16(-0.69%) |
Apr 01, 2013 | 22.35 | 22.76 | 22.35 | 22.60 | 7,493,679 | +0.25(+1.11%) |
Mar 28, 2013 | 22.17 | 22.42 | 22.00 | 22.35 | 8,843,871 | +0.18(+0.81%) |
Mar 27, 2013 | 21.88 | 22.21 | 21.83 | 22.17 | 5,912,009 | +0.22(+1.00%) |
Mar 26, 2013 | 21.80 | 21.96 | 21.71 | 21.95 | 5,661,535 | +0.23(+1.04%) |
Mar 25, 2013 | 21.79 | 21.82 | 21.58 | 21.73 | 6,679,107 | -0.01(-0.05%) |
Mar 22, 2013 | 21.48 | 21.88 | 21.47 | 21.74 | 4,931,713 | +0.24(+1.13%) |
Mar 21, 2013 | 21.34 | 21.79 | 21.30 | 21.50 | 8,575,584 | +0.13(+0.62%) |
Mar 20, 2013 | 21.18 | 21.40 | 21.17 | 21.36 | 6,157,038 | +0.24(+1.15%) |
Mar 19, 2013 | 20.96 | 21.15 | 20.90 | 21.12 | 4,189,079 | +0.18(+0.86%) |
Mar 18, 2013 | 20.93 | 21.08 | 20.87 | 20.94 | 4,663,004 | -0.09(-0.44%) |
Mar 15, 2013 | 21.27 | 21.31 | 21.03 | 21.04 | 11,748,489 | -0.32(-1.49%) |
Mar 14, 2013 | 21.38 | 21.50 | 21.29 | 21.35 | 5,068,199 | +0.01(+0.05%) |
Mar 13, 2013 | 21.53 | 21.58 | 21.25 | 21.34 | 5,386,338 | -0.20(-0.91%) |
Mar 12, 2013 | 21.59 | 21.65 | 21.46 | 21.54 | 5,973,477 | -0.03(-0.13%) |
Mar 11, 2013 | 21.60 | 21.63 | 21.46 | 21.57 | 3,160,972 | -0.03(-0.13%) |
Mar 08, 2013 | 21.60 | 21.64 | 21.43 | 21.60 | 5,333,216 | +0.06(+0.30%) |
Mar 07, 2013 | 21.42 | 21.54 | 21.28 | 21.53 | 5,540,081 | +0.17(+0.78%) |
Mar 06, 2013 | 21.69 | 21.69 | 21.32 | 21.36 | 5,045,965 | -0.28(-1.31%) |
Mar 05, 2013 | 21.83 | 21.83 | 21.52 | 21.65 | 4,688,083 | -0.05(-0.21%) |
Mar 04, 2013 | 21.50 | 21.69 | 21.29 | 21.69 | 5,565,184 | +0.16(+0.75%) |