Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.11 | 26.27 | 25.80 | 25.81 | 10,363,828 | -0.35(-1.35%) |
May 30, 2013 | 26.30 | 26.62 | 26.10 | 26.16 | 6,187,782 | -0.05(-0.21%) |
May 29, 2013 | 25.58 | 26.35 | 25.57 | 26.22 | 6,720,742 | +0.39(+1.51%) |
May 28, 2013 | 26.09 | 26.12 | 25.78 | 25.83 | 5,687,622 | +0.16(+0.61%) |
May 24, 2013 | 25.59 | 25.79 | 25.30 | 25.67 | 0 | -0.08(-0.33%) |
May 23, 2013 | 25.31 | 26.12 | 24.95 | 25.75 | 12,467,292 | +0.49(+1.94%) |
May 22, 2013 | 24.65 | 25.69 | 24.65 | 25.26 | 0 | +0.39(+1.57%) |
May 21, 2013 | 24.59 | 24.87 | 24.43 | 24.87 | 0 | +0.29(+1.17%) |
May 20, 2013 | 24.63 | 24.68 | 24.39 | 24.59 | 0 | -0.26(-1.04%) |
May 17, 2013 | 24.51 | 24.85 | 24.32 | 24.84 | 0 | +0.53(+2.17%) |
May 16, 2013 | 24.41 | 24.65 | 24.24 | 24.32 | 10,953,125 | -0.01(-0.05%) |
May 15, 2013 | 24.50 | 24.56 | 24.24 | 24.33 | 0 | +0.20(+0.84%) |
May 13, 2013 | 23.98 | 24.50 | 23.94 | 24.12 | 6,699,258 | -0.14(-0.57%) |
May 10, 2013 | 24.14 | 24.39 | 23.99 | 24.26 | 0 | +0.10(+0.42%) |
May 09, 2013 | 24.51 | 24.80 | 24.03 | 24.16 | 17,541,202 | -1.19(-4.70%) |
May 08, 2013 | 25.27 | 25.46 | 24.86 | 25.35 | 9,003,966 | +0.00(+0.00%) |
May 07, 2013 | 25.19 | 25.45 | 24.90 | 25.35 | 9,239,575 | +0.21(+0.83%) |
May 06, 2013 | 24.72 | 25.30 | 24.72 | 25.14 | 0 | +0.44(+1.79%) |
May 03, 2013 | 23.96 | 24.87 | 23.74 | 24.70 | 0 | +0.96(+4.04%) |
May 02, 2013 | 22.80 | 23.91 | 22.79 | 23.74 | 23,371,548 | +1.61(+7.28%) |
May 01, 2013 | 22.05 | 22.30 | 21.81 | 22.13 | 10,331,186 | +0.14(+0.65%) |
Apr 30, 2013 | 21.68 | 21.99 | 21.56 | 21.99 | 0 | +0.29(+1.33%) |
Apr 29, 2013 | 21.85 | 22.00 | 21.48 | 21.70 | 8,031,655 | -0.11(-0.49%) |
Apr 26, 2013 | 21.85 | 22.02 | 21.69 | 21.81 | 10,740,976 | -0.08(-0.38%) |
Apr 25, 2013 | 22.17 | 22.67 | 21.77 | 21.89 | 0 | +0.05(+0.22%) |
Apr 24, 2013 | 21.70 | 22.24 | 21.61 | 21.84 | 10,487,844 | +0.26(+1.19%) |
Apr 23, 2013 | 21.15 | 21.71 | 20.85 | 21.58 | 7,923,056 | +0.73(+3.50%) |
Apr 22, 2013 | 20.67 | 21.10 | 20.58 | 20.85 | 5,648,648 | +0.22(+1.07%) |
Apr 19, 2013 | 20.23 | 20.69 | 19.90 | 20.63 | 8,689,954 | +0.31(+1.50%) |
Apr 18, 2013 | 20.90 | 21.06 | 20.18 | 20.33 | 9,877,698 | -0.48(-2.29%) |
Apr 17, 2013 | 20.97 | 21.13 | 20.42 | 20.80 | 8,296,243 | -0.37(-1.73%) |
Apr 16, 2013 | 20.96 | 21.48 | 20.85 | 21.17 | 7,698,172 | +0.32(+1.54%) |
Apr 15, 2013 | 21.44 | 21.90 | 20.71 | 20.85 | 10,217,063 | -0.77(-3.57%) |
Apr 12, 2013 | 21.86 | 21.92 | 21.47 | 21.62 | 6,627,232 | -0.26(-1.20%) |
Apr 11, 2013 | 22.16 | 22.19 | 21.42 | 21.88 | 12,155,695 | -0.69(-3.05%) |
Apr 10, 2013 | 22.27 | 22.70 | 22.17 | 22.57 | 9,437,815 | +0.43(+1.95%) |
Apr 09, 2013 | 21.57 | 22.32 | 21.54 | 22.14 | 9,504,937 | +0.59(+2.72%) |
Apr 08, 2013 | 21.45 | 21.72 | 21.08 | 21.55 | 6,128,036 | +0.28(+1.32%) |
Apr 05, 2013 | 21.49 | 21.49 | 20.97 | 21.27 | 10,019,905 | -0.50(-2.28%) |
Apr 04, 2013 | 21.64 | 21.79 | 21.43 | 21.77 | 4,214,126 | +0.17(+0.78%) |
Apr 03, 2013 | 21.82 | 22.17 | 21.54 | 21.60 | 8,414,153 | -0.13(-0.61%) |
Apr 02, 2013 | 22.00 | 22.00 | 21.45 | 21.73 | 6,589,026 | -0.26(-1.20%) |
Apr 01, 2013 | 22.08 | 22.25 | 21.81 | 22.00 | 5,900,780 | +0.10(+0.45%) |
Mar 28, 2013 | 21.96 | 22.14 | 21.72 | 21.90 | 7,486,758 | -0.07(-0.34%) |
Mar 27, 2013 | 21.37 | 22.08 | 21.32 | 21.97 | 9,958,998 | +0.48(+2.23%) |
Mar 26, 2013 | 21.02 | 21.85 | 20.97 | 21.49 | 15,808,962 | +0.69(+3.34%) |
Mar 25, 2013 | 20.93 | 20.96 | 20.52 | 20.80 | 6,263,021 | +0.00(+0.00%) |
Mar 22, 2013 | 20.75 | 20.88 | 20.46 | 20.80 | 4,042,433 | +0.12(+0.58%) |
Mar 21, 2013 | 20.79 | 20.84 | 20.42 | 20.68 | 5,333,458 | -0.26(-1.23%) |
Mar 20, 2013 | 20.85 | 21.03 | 20.78 | 20.94 | 4,295,726 | +0.34(+1.63%) |
Mar 19, 2013 | 21.15 | 21.23 | 20.42 | 20.60 | 7,419,319 | -0.54(-2.55%) |
Mar 18, 2013 | 20.85 | 21.30 | 20.67 | 21.14 | 5,557,922 | -0.04(-0.17%) |
Mar 15, 2013 | 21.39 | 21.46 | 20.85 | 21.18 | 17,031,934 | -0.32(-1.50%) |
Mar 14, 2013 | 21.27 | 21.54 | 21.19 | 21.50 | 8,563,630 | +0.34(+1.63%) |
Mar 13, 2013 | 20.99 | 21.46 | 20.79 | 21.16 | 10,984,589 | +0.22(+1.07%) |
Mar 12, 2013 | 19.94 | 21.00 | 19.84 | 20.93 | 14,568,807 | +0.96(+4.83%) |
Mar 11, 2013 | 19.36 | 20.00 | 19.29 | 19.97 | 7,385,762 | +0.50(+2.55%) |
Mar 08, 2013 | 19.43 | 19.50 | 19.18 | 19.47 | 7,400,743 | +0.17(+0.87%) |
Mar 07, 2013 | 19.88 | 19.89 | 19.13 | 19.30 | 9,580,386 | -0.48(-2.42%) |
Mar 06, 2013 | 19.48 | 19.93 | 19.44 | 19.78 | 8,979,367 | +0.41(+2.10%) |
Mar 05, 2013 | 19.34 | 19.54 | 19.23 | 19.37 | 6,531,281 | +0.18(+0.94%) |
Mar 04, 2013 | 19.34 | 19.41 | 18.90 | 19.19 | 8,023,132 | -0.17(-0.87%) |