Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.69 | 22.72 | 22.44 | 22.44 | 10,642,561 | -0.40(-1.74%) |
May 30, 2013 | 22.88 | 22.90 | 22.74 | 22.84 | 6,591,086 | +0.01(+0.05%) |
May 29, 2013 | 22.74 | 22.91 | 22.70 | 22.83 | 7,268,305 | +0.03(+0.11%) |
May 28, 2013 | 22.98 | 23.00 | 22.78 | 22.80 | 7,097,423 | +0.04(+0.18%) |
May 24, 2013 | 22.69 | 22.77 | 22.62 | 22.76 | 10,076,175 | -0.11(-0.48%) |
May 23, 2013 | 22.61 | 22.88 | 22.47 | 22.87 | 10,738,537 | +0.24(+1.04%) |
May 22, 2013 | 22.89 | 23.03 | 22.60 | 22.64 | 9,495,597 | -0.15(-0.64%) |
May 21, 2013 | 22.58 | 22.91 | 22.58 | 22.78 | 9,177,489 | +0.08(+0.37%) |
May 20, 2013 | 22.50 | 22.80 | 22.49 | 22.70 | 11,648,818 | +0.23(+1.02%) |
May 17, 2013 | 22.40 | 22.49 | 22.36 | 22.47 | 7,108,717 | +0.11(+0.49%) |
May 16, 2013 | 22.48 | 22.47 | 22.30 | 22.36 | 10,108,596 | -0.12(-0.54%) |
May 15, 2013 | 22.43 | 22.52 | 22.36 | 22.48 | 8,594,892 | -0.02(-0.09%) |
May 13, 2013 | 22.51 | 22.55 | 22.39 | 22.50 | 8,523,182 | -0.08(-0.37%) |
May 10, 2013 | 22.57 | 22.61 | 22.41 | 22.58 | 8,198,587 | -0.05(-0.21%) |
May 09, 2013 | 22.68 | 22.80 | 22.61 | 22.63 | 10,348,692 | -0.19(-0.85%) |
May 08, 2013 | 22.70 | 22.89 | 22.69 | 22.82 | 9,971,586 | +0.06(+0.25%) |
May 07, 2013 | 22.75 | 22.87 | 22.66 | 22.77 | 11,225,265 | +0.05(+0.23%) |
May 06, 2013 | 22.77 | 22.81 | 22.66 | 22.72 | 7,635,819 | +0.01(+0.02%) |
May 03, 2013 | 22.75 | 22.78 | 22.71 | 22.71 | 12,979,330 | +0.22(+0.99%) |
May 02, 2013 | 22.46 | 22.55 | 22.37 | 22.49 | 10,717,807 | +0.11(+0.48%) |
May 01, 2013 | 22.61 | 22.64 | 22.34 | 22.38 | 12,681,780 | -0.14(-0.64%) |
Apr 30, 2013 | 22.57 | 22.59 | 22.37 | 22.52 | 19,990,670 | +0.50(+2.28%) |
Apr 29, 2013 | 21.81 | 22.12 | 21.81 | 22.02 | 11,903,820 | +0.22(+1.02%) |
Apr 26, 2013 | 21.71 | 21.87 | 21.79 | 21.80 | 8,244,888 | -0.04(-0.19%) |
Apr 25, 2013 | 21.93 | 22.10 | 21.82 | 21.84 | 11,510,949 | +0.10(+0.48%) |
Apr 24, 2013 | 21.64 | 21.82 | 21.63 | 21.74 | 10,032,276 | +0.24(+1.11%) |
Apr 23, 2013 | 21.31 | 21.51 | 21.29 | 21.50 | 12,810,063 | +0.24(+1.14%) |
Apr 22, 2013 | 21.14 | 21.31 | 21.06 | 21.26 | 13,698,441 | +0.08(+0.39%) |
Apr 19, 2013 | 21.21 | 21.25 | 21.12 | 21.18 | 16,955,598 | -0.05(-0.24%) |
Apr 18, 2013 | 20.88 | 21.33 | 20.73 | 21.23 | 19,164,908 | +0.44(+2.14%) |
Apr 17, 2013 | 21.01 | 21.03 | 20.77 | 20.78 | 21,948,418 | -0.48(-2.24%) |
Apr 16, 2013 | 21.31 | 21.38 | 21.18 | 21.26 | 11,997,013 | +0.10(+0.46%) |
Apr 15, 2013 | 21.18 | 21.33 | 21.14 | 21.16 | 17,990,188 | -0.32(-1.47%) |
Apr 12, 2013 | 21.48 | 21.52 | 21.25 | 21.48 | 8,446,771 | -0.11(-0.50%) |
Apr 11, 2013 | 21.54 | 21.68 | 21.48 | 21.58 | 9,028,841 | +0.11(+0.50%) |
Apr 10, 2013 | 21.64 | 21.67 | 21.38 | 21.48 | 12,189,884 | -0.09(-0.43%) |
Apr 09, 2013 | 21.36 | 21.66 | 21.32 | 21.57 | 9,495,061 | +0.27(+1.29%) |
Apr 08, 2013 | 21.31 | 21.36 | 21.21 | 21.29 | 9,018,079 | -0.16(-0.72%) |
Apr 05, 2013 | 21.21 | 21.45 | 21.18 | 21.45 | 8,361,104 | +0.12(+0.58%) |
Apr 04, 2013 | 21.41 | 21.50 | 21.27 | 21.33 | 11,555,134 | -0.32(-1.48%) |
Apr 03, 2013 | 21.82 | 21.85 | 21.59 | 21.65 | 11,820,155 | -0.12(-0.57%) |
Apr 02, 2013 | 21.80 | 21.82 | 21.72 | 21.77 | 13,584,322 | +0.07(+0.31%) |
Apr 01, 2013 | 21.88 | 21.90 | 21.61 | 21.70 | 8,106,623 | -0.18(-0.80%) |
Mar 28, 2013 | 21.86 | 21.91 | 21.62 | 21.88 | 10,965,972 | +0.05(+0.21%) |
Mar 27, 2013 | 21.64 | 21.86 | 21.55 | 21.83 | 8,731,534 | -0.03(-0.14%) |
Mar 26, 2013 | 21.70 | 21.88 | 21.70 | 21.86 | 11,969,579 | +0.19(+0.86%) |
Mar 25, 2013 | 21.75 | 21.78 | 21.62 | 21.68 | 11,090,840 | -0.02(-0.10%) |
Mar 22, 2013 | 21.71 | 21.78 | 21.53 | 21.70 | 19,128,690 | +0.57(+2.71%) |
Mar 21, 2013 | 21.01 | 21.26 | 20.98 | 21.12 | 11,374,706 | +0.04(+0.17%) |
Mar 20, 2013 | 21.17 | 21.20 | 21.02 | 21.09 | 9,562,324 | -0.09(-0.44%) |
Mar 19, 2013 | 21.19 | 21.19 | 21.02 | 21.18 | 9,873,930 | +0.18(+0.84%) |
Mar 18, 2013 | 21.06 | 21.16 | 20.93 | 21.01 | 9,099,369 | -0.22(-1.02%) |
Mar 15, 2013 | 20.97 | 21.22 | 20.93 | 21.22 | 15,372,987 | +0.04(+0.19%) |
Mar 14, 2013 | 20.81 | 21.20 | 20.80 | 21.18 | 10,659,820 | +0.42(+2.02%) |
Mar 13, 2013 | 20.77 | 20.85 | 20.72 | 20.76 | 11,549,538 | -0.11(-0.54%) |
Mar 12, 2013 | 20.96 | 21.03 | 20.85 | 20.88 | 10,708,648 | -0.10(-0.47%) |
Mar 11, 2013 | 20.94 | 21.00 | 20.86 | 20.97 | 12,675,064 | +0.11(+0.52%) |
Mar 08, 2013 | 20.95 | 20.96 | 20.85 | 20.87 | 14,572,101 | -0.13(-0.64%) |
Mar 07, 2013 | 21.02 | 21.07 | 20.98 | 21.00 | 11,854,554 | -0.03(-0.15%) |
Mar 06, 2013 | 21.02 | 21.09 | 20.97 | 21.03 | 16,610,591 | +0.12(+0.57%) |
Mar 05, 2013 | 20.99 | 21.01 | 20.87 | 20.91 | 13,870,683 | +0.10(+0.47%) |
Mar 04, 2013 | 20.89 | 20.90 | 20.67 | 20.81 | 11,673,410 | -0.02(-0.10%) |