Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.89 | 20.97 | 20.62 | 20.66 | 33,543,648 | -0.38(-1.81%) |
May 30, 2013 | 21.01 | 21.27 | 20.99 | 21.04 | 22,915,184 | +0.02(+0.09%) |
May 29, 2013 | 21.06 | 21.16 | 20.82 | 21.02 | 22,764,702 | -0.18(-0.86%) |
May 28, 2013 | 21.10 | 21.48 | 21.08 | 21.21 | 25,524,234 | +0.34(+1.63%) |
May 24, 2013 | 20.55 | 20.87 | 20.46 | 20.87 | 0 | +0.06(+0.29%) |
May 23, 2013 | 20.50 | 20.84 | 20.36 | 20.81 | 24,794,464 | +0.03(+0.15%) |
May 22, 2013 | 21.13 | 21.32 | 20.67 | 20.77 | 29,985,156 | -0.21(-1.00%) |
May 21, 2013 | 21.37 | 21.43 | 20.98 | 20.98 | 34,091,364 | -0.38(-1.79%) |
May 20, 2013 | 21.60 | 21.64 | 21.29 | 21.37 | 0 | -0.29(-1.34%) |
May 17, 2013 | 21.57 | 21.81 | 21.57 | 21.66 | 0 | +0.35(+1.63%) |
May 16, 2013 | 21.69 | 21.73 | 21.28 | 21.31 | 22,313,682 | -0.32(-1.50%) |
May 15, 2013 | 21.49 | 21.65 | 21.41 | 21.63 | 22,435,426 | +0.50(+2.39%) |
May 13, 2013 | 21.31 | 21.31 | 21.04 | 21.13 | 18,907,292 | -0.12(-0.57%) |
May 10, 2013 | 21.15 | 21.32 | 21.08 | 21.25 | 0 | +0.18(+0.87%) |
May 09, 2013 | 21.00 | 21.38 | 20.92 | 21.07 | 24,347,354 | +0.08(+0.38%) |
May 08, 2013 | 20.63 | 21.00 | 20.53 | 20.99 | 18,401,604 | +0.39(+1.89%) |
May 07, 2013 | 20.60 | 20.67 | 20.28 | 20.60 | 0 | -0.06(-0.28%) |
May 06, 2013 | 20.65 | 20.94 | 20.53 | 20.66 | 0 | -0.05(-0.22%) |
May 03, 2013 | 20.62 | 20.82 | 20.45 | 20.70 | 0 | +0.25(+1.23%) |
May 02, 2013 | 20.02 | 20.51 | 19.87 | 20.45 | 25,884,422 | +0.44(+2.19%) |
May 01, 2013 | 20.00 | 20.19 | 19.83 | 20.01 | 0 | +0.00(+0.02%) |
Apr 30, 2013 | 20.11 | 20.29 | 19.91 | 20.01 | 0 | -0.17(-0.85%) |
Apr 29, 2013 | 20.09 | 20.24 | 19.94 | 20.18 | 18,778,168 | +0.11(+0.57%) |
Apr 26, 2013 | 20.01 | 20.19 | 19.82 | 20.06 | 27,790,186 | +0.07(+0.34%) |
Apr 25, 2013 | 20.36 | 20.38 | 19.89 | 20.00 | 30,053,228 | -0.23(-1.15%) |
Apr 24, 2013 | 20.24 | 20.37 | 20.10 | 20.23 | 0 | +0.18(+0.91%) |
Apr 23, 2013 | 19.84 | 20.15 | 19.80 | 20.05 | 33,199,364 | +0.33(+1.67%) |
Apr 22, 2013 | 19.91 | 19.98 | 19.54 | 19.72 | 36,034,132 | -0.29(-1.45%) |
Apr 19, 2013 | 20.15 | 20.33 | 19.82 | 20.01 | 40,850,492 | -0.16(-0.81%) |
Apr 18, 2013 | 20.56 | 20.71 | 20.14 | 20.17 | 66,397,192 | -1.25(-5.85%) |
Apr 17, 2013 | 21.57 | 21.70 | 21.25 | 21.42 | 38,446,368 | -0.35(-1.60%) |
Apr 16, 2013 | 21.46 | 21.83 | 21.39 | 21.77 | 22,596,830 | +0.45(+2.10%) |
Apr 15, 2013 | 21.76 | 21.95 | 21.27 | 21.32 | 24,083,714 | -0.56(-2.57%) |
Apr 12, 2013 | 22.11 | 22.11 | 21.70 | 21.89 | 16,537,838 | -0.18(-0.81%) |
Apr 11, 2013 | 21.93 | 22.16 | 21.85 | 22.07 | 19,092,060 | +0.18(+0.84%) |
Apr 10, 2013 | 21.51 | 21.99 | 21.49 | 21.88 | 20,951,684 | +0.47(+2.19%) |
Apr 09, 2013 | 21.17 | 21.56 | 21.13 | 21.41 | 16,402,989 | +0.08(+0.36%) |
Apr 08, 2013 | 21.16 | 21.71 | 21.11 | 21.34 | 26,676,376 | +0.13(+0.63%) |
Apr 05, 2013 | 20.90 | 21.23 | 20.81 | 21.20 | 18,948,386 | -0.10(-0.48%) |
Apr 04, 2013 | 21.13 | 21.33 | 21.04 | 21.31 | 15,467,032 | +0.11(+0.52%) |
Apr 03, 2013 | 21.31 | 21.39 | 21.13 | 21.20 | 30,102,754 | -0.25(-1.18%) |
Apr 02, 2013 | 21.49 | 21.69 | 21.36 | 21.45 | 39,877,844 | +0.17(+0.81%) |
Apr 01, 2013 | 21.25 | 21.67 | 21.17 | 21.28 | 53,993,748 | +0.57(+2.75%) |
Mar 28, 2013 | 19.87 | 20.82 | 19.65 | 20.71 | 63,440,520 | +0.82(+4.13%) |
Mar 27, 2013 | 19.73 | 20.08 | 19.46 | 19.89 | 32,512,928 | -0.01(-0.04%) |
Mar 26, 2013 | 19.73 | 19.91 | 19.51 | 19.89 | 28,173,178 | +0.30(+1.52%) |
Mar 25, 2013 | 20.39 | 20.39 | 19.53 | 19.59 | 47,598,356 | -0.75(-3.68%) |
Mar 22, 2013 | 20.24 | 20.42 | 20.23 | 20.34 | 22,278,112 | +0.13(+0.66%) |
Mar 21, 2013 | 19.93 | 20.26 | 19.84 | 20.21 | 36,807,316 | +0.19(+0.95%) |
Mar 20, 2013 | 19.73 | 20.09 | 19.50 | 20.02 | 38,316,272 | +0.51(+2.59%) |
Mar 19, 2013 | 19.48 | 20.48 | 19.27 | 19.51 | 38,292,420 | +0.38(+1.97%) |
Mar 18, 2013 | 19.04 | 19.30 | 18.92 | 19.14 | 37,547,084 | -0.11(-0.60%) |
Mar 15, 2013 | 19.75 | 19.89 | 19.22 | 19.25 | 57,004,892 | -0.53(-2.68%) |
Mar 14, 2013 | 19.78 | 20.20 | 19.71 | 19.78 | 44,890,516 | +0.31(+1.61%) |
Mar 13, 2013 | 20.23 | 20.24 | 19.33 | 19.47 | 51,857,952 | -0.76(-3.74%) |
Mar 12, 2013 | 19.74 | 20.28 | 19.44 | 20.23 | 42,220,928 | +0.08(+0.38%) |
Mar 11, 2013 | 20.28 | 20.37 | 20.11 | 20.15 | 23,475,172 | -0.14(-0.70%) |
Mar 08, 2013 | 20.31 | 20.42 | 19.96 | 20.29 | 34,245,136 | +0.06(+0.28%) |
Mar 07, 2013 | 20.50 | 20.57 | 20.14 | 20.23 | 24,744,926 | -0.23(-1.10%) |
Mar 06, 2013 | 21.00 | 21.00 | 20.41 | 20.46 | 38,126,604 | -0.65(-3.06%) |
Mar 05, 2013 | 21.21 | 21.39 | 20.91 | 21.10 | 25,694,484 | -0.08(-0.40%) |
Mar 04, 2013 | 20.75 | 21.19 | 20.72 | 21.19 | 25,532,962 | +0.22(+1.06%) |