Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.22 | 22.50 | 22.10 | 22.10 | 5,370,196 | -0.21(-0.93%) |
May 30, 2013 | 22.37 | 22.75 | 22.29 | 22.30 | 4,315,162 | +0.03(+0.15%) |
May 29, 2013 | 22.60 | 22.63 | 21.98 | 22.27 | 4,961,324 | -0.48(-2.12%) |
May 28, 2013 | 22.91 | 23.25 | 22.65 | 22.75 | 6,523,300 | +0.09(+0.38%) |
May 24, 2013 | 22.68 | 22.76 | 22.52 | 22.66 | 2,834,904 | -0.11(-0.47%) |
May 23, 2013 | 22.77 | 22.87 | 22.41 | 22.77 | 3,179,082 | -0.17(-0.73%) |
May 22, 2013 | 23.24 | 23.49 | 22.82 | 22.94 | 4,369,490 | -0.31(-1.35%) |
May 21, 2013 | 23.29 | 23.39 | 23.00 | 23.25 | 4,377,142 | -0.05(-0.20%) |
May 20, 2013 | 23.44 | 23.51 | 23.22 | 23.30 | 2,468,120 | -0.15(-0.66%) |
May 17, 2013 | 23.24 | 23.47 | 23.17 | 23.45 | 4,025,567 | +0.28(+1.21%) |
May 16, 2013 | 23.30 | 23.36 | 23.12 | 23.17 | 2,817,697 | -0.16(-0.69%) |
May 15, 2013 | 23.24 | 23.52 | 23.07 | 23.33 | 3,668,051 | +0.21(+0.93%) |
May 13, 2013 | 23.17 | 23.34 | 22.97 | 23.12 | 3,080,031 | -0.16(-0.69%) |
May 10, 2013 | 23.29 | 23.31 | 23.09 | 23.28 | 2,338,293 | -0.01(-0.03%) |
May 09, 2013 | 23.62 | 23.68 | 23.22 | 23.29 | 4,077,998 | -0.33(-1.39%) |
May 08, 2013 | 23.90 | 24.04 | 23.47 | 23.61 | 4,808,268 | -0.33(-1.40%) |
May 07, 2013 | 23.76 | 23.99 | 23.66 | 23.95 | 4,905,207 | +0.25(+1.07%) |
May 06, 2013 | 24.23 | 24.27 | 23.69 | 23.69 | 3,952,259 | -0.58(-2.37%) |
May 03, 2013 | 24.47 | 24.42 | 24.20 | 24.27 | 5,037,745 | -0.12(-0.49%) |
May 02, 2013 | 24.52 | 24.54 | 24.28 | 24.39 | 3,954,271 | -0.08(-0.33%) |
May 01, 2013 | 24.52 | 24.74 | 24.46 | 24.47 | 3,057,962 | -0.01(-0.05%) |
Apr 30, 2013 | 24.38 | 24.67 | 24.10 | 24.48 | 4,712,132 | +0.12(+0.49%) |
Apr 29, 2013 | 24.26 | 24.48 | 24.20 | 24.36 | 2,379,302 | +0.21(+0.86%) |
Apr 26, 2013 | 24.13 | 24.32 | 24.14 | 24.16 | 2,920,826 | +0.01(+0.06%) |
Apr 25, 2013 | 24.11 | 24.30 | 24.00 | 24.14 | 3,023,710 | +0.14(+0.58%) |
Apr 24, 2013 | 23.99 | 24.19 | 23.88 | 24.00 | 3,198,510 | +0.05(+0.22%) |
Apr 23, 2013 | 24.00 | 24.00 | 23.67 | 23.95 | 4,989,181 | +0.01(+0.03%) |
Apr 22, 2013 | 24.01 | 24.03 | 23.83 | 23.94 | 2,410,024 | -0.07(-0.28%) |
Apr 19, 2013 | 23.74 | 24.03 | 23.67 | 24.01 | 3,725,846 | +0.35(+1.47%) |
Apr 18, 2013 | 23.52 | 23.69 | 23.35 | 23.66 | 3,531,824 | +0.18(+0.77%) |
Apr 17, 2013 | 23.42 | 23.55 | 23.25 | 23.48 | 4,088,939 | +0.05(+0.20%) |
Apr 16, 2013 | 23.30 | 23.48 | 23.07 | 23.43 | 3,864,537 | +0.22(+0.95%) |
Apr 15, 2013 | 23.40 | 23.55 | 23.21 | 23.21 | 4,008,699 | -0.23(-1.00%) |
Apr 12, 2013 | 23.34 | 23.50 | 23.33 | 23.45 | 4,015,284 | +0.07(+0.29%) |
Apr 11, 2013 | 23.39 | 23.46 | 23.30 | 23.38 | 3,847,763 | +0.01(+0.03%) |
Apr 10, 2013 | 23.19 | 23.41 | 23.11 | 23.37 | 2,693,042 | +0.26(+1.13%) |
Apr 09, 2013 | 23.14 | 23.23 | 23.05 | 23.11 | 2,611,363 | +0.01(+0.06%) |
Apr 08, 2013 | 22.85 | 23.11 | 22.82 | 23.10 | 4,148,226 | +0.02(+0.09%) |
Apr 05, 2013 | 22.97 | 23.12 | 22.95 | 23.08 | 3,052,709 | -0.03(-0.12%) |
Apr 04, 2013 | 22.97 | 23.14 | 22.96 | 23.11 | 3,173,829 | +0.19(+0.85%) |
Apr 03, 2013 | 22.91 | 23.01 | 22.85 | 22.91 | 3,083,156 | +0.02(+0.09%) |
Apr 02, 2013 | 22.94 | 23.00 | 22.81 | 22.89 | 2,151,444 | +0.03(+0.15%) |
Apr 01, 2013 | 22.93 | 22.96 | 22.75 | 22.86 | 2,982,335 | -0.11(-0.47%) |
Mar 28, 2013 | 22.62 | 22.99 | 22.53 | 22.97 | 5,167,634 | +0.43(+1.93%) |
Mar 27, 2013 | 22.36 | 22.56 | 22.29 | 22.53 | 1,880,109 | +0.07(+0.30%) |
Mar 26, 2013 | 22.36 | 22.50 | 22.32 | 22.46 | 3,199,889 | +0.21(+0.93%) |
Mar 25, 2013 | 22.42 | 22.56 | 22.16 | 22.26 | 3,230,045 | -0.09(-0.39%) |
Mar 22, 2013 | 22.35 | 22.48 | 22.28 | 22.34 | 2,533,987 | -0.01(-0.03%) |
Mar 21, 2013 | 22.38 | 22.48 | 22.30 | 22.35 | 3,204,461 | -0.09(-0.42%) |
Mar 20, 2013 | 22.28 | 22.50 | 22.24 | 22.44 | 3,664,978 | +0.27(+1.24%) |
Mar 19, 2013 | 22.22 | 22.28 | 22.04 | 22.17 | 3,705,518 | +0.02(+0.09%) |
Mar 18, 2013 | 22.16 | 22.27 | 22.04 | 22.15 | 2,704,256 | -0.11(-0.48%) |
Mar 15, 2013 | 21.96 | 22.26 | 21.88 | 22.26 | 4,911,994 | +0.22(+1.00%) |
Mar 14, 2013 | 21.98 | 22.07 | 21.86 | 22.04 | 5,245,739 | +0.09(+0.43%) |
Mar 13, 2013 | 21.92 | 22.06 | 21.82 | 21.94 | 2,883,051 | +0.03(+0.15%) |
Mar 12, 2013 | 21.94 | 22.04 | 21.81 | 21.91 | 2,677,563 | -0.07(-0.30%) |
Mar 11, 2013 | 21.86 | 22.02 | 21.82 | 21.98 | 2,526,826 | +0.11(+0.52%) |
Mar 08, 2013 | 21.87 | 21.92 | 21.75 | 21.86 | 3,438,761 | +0.01(+0.06%) |
Mar 07, 2013 | 22.05 | 22.18 | 21.84 | 21.85 | 4,169,677 | -0.19(-0.85%) |
Mar 06, 2013 | 22.12 | 22.16 | 21.97 | 22.04 | 3,390,127 | -0.09(-0.42%) |
Mar 05, 2013 | 22.06 | 22.24 | 22.04 | 22.13 | 4,527,481 | +0.16(+0.72%) |
Mar 04, 2013 | 21.75 | 22.12 | 21.65 | 21.97 | 5,261,785 | +0.24(+1.10%) |