Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.12 | 24.37 | 23.89 | 23.94 | 4,188,994 | -0.25(-1.05%) |
May 30, 2013 | 24.10 | 24.42 | 24.09 | 24.20 | 0 | +0.09(+0.37%) |
May 29, 2013 | 23.93 | 24.24 | 23.85 | 24.11 | 2,499,749 | +0.00(+0.00%) |
May 28, 2013 | 24.13 | 24.37 | 23.97 | 24.11 | 2,105,488 | +0.28(+1.16%) |
May 24, 2013 | 23.82 | 23.91 | 23.60 | 23.83 | 0 | -0.27(-1.13%) |
May 23, 2013 | 23.97 | 24.23 | 23.95 | 24.10 | 2,869,160 | -0.07(-0.30%) |
May 22, 2013 | 24.47 | 24.59 | 24.01 | 24.18 | 0 | -0.23(-0.93%) |
May 21, 2013 | 24.37 | 24.51 | 24.24 | 24.40 | 0 | +0.03(+0.13%) |
May 20, 2013 | 24.21 | 24.48 | 24.20 | 24.37 | 0 | +0.01(+0.04%) |
May 17, 2013 | 23.78 | 24.43 | 23.72 | 24.36 | 0 | +0.79(+3.35%) |
May 16, 2013 | 23.64 | 23.87 | 23.51 | 23.57 | 3,885,538 | -0.19(-0.81%) |
May 15, 2013 | 23.40 | 23.82 | 23.14 | 23.76 | 0 | +0.43(+1.86%) |
May 13, 2013 | 23.26 | 23.45 | 23.22 | 23.33 | 0 | -0.08(-0.34%) |
May 10, 2013 | 23.46 | 23.55 | 23.34 | 23.41 | 0 | -0.04(-0.15%) |
May 09, 2013 | 23.55 | 23.77 | 23.37 | 23.45 | 0 | -0.22(-0.94%) |
May 08, 2013 | 23.27 | 23.75 | 23.22 | 23.67 | 0 | +0.32(+1.37%) |
May 07, 2013 | 23.14 | 23.35 | 23.11 | 23.35 | 0 | +0.22(+0.96%) |
May 06, 2013 | 22.78 | 23.29 | 22.25 | 23.13 | 0 | -0.25(-1.08%) |
May 03, 2013 | 22.98 | 23.63 | 22.65 | 23.38 | 0 | +0.73(+3.24%) |
May 02, 2013 | 22.10 | 22.79 | 22.06 | 22.65 | 0 | +0.61(+2.75%) |
May 01, 2013 | 22.04 | 22.13 | 21.97 | 22.04 | 0 | -0.11(-0.50%) |
Apr 30, 2013 | 21.93 | 22.15 | 21.79 | 22.15 | 0 | -0.02(-0.10%) |
Apr 29, 2013 | 22.07 | 22.26 | 22.04 | 22.17 | 2,541,296 | +0.14(+0.63%) |
Apr 26, 2013 | 22.17 | 22.17 | 22.03 | 22.04 | 2,921,063 | -0.13(-0.60%) |
Apr 25, 2013 | 21.96 | 22.32 | 21.85 | 22.17 | 4,601,807 | +0.37(+1.69%) |
Apr 24, 2013 | 21.66 | 22.01 | 21.66 | 21.80 | 0 | +0.10(+0.47%) |
Apr 23, 2013 | 21.72 | 21.83 | 21.27 | 21.70 | 8,239,101 | -0.12(-0.57%) |
Apr 22, 2013 | 21.61 | 21.89 | 21.34 | 21.82 | 6,173,919 | +0.37(+1.74%) |
Apr 19, 2013 | 21.04 | 21.55 | 21.02 | 21.45 | 5,233,696 | +0.36(+1.73%) |
Apr 18, 2013 | 21.19 | 21.32 | 20.99 | 21.08 | 3,217,071 | -0.08(-0.40%) |
Apr 17, 2013 | 21.40 | 21.47 | 20.97 | 21.17 | 5,345,381 | -0.48(-2.22%) |
Apr 16, 2013 | 21.53 | 21.77 | 21.41 | 21.65 | 2,980,095 | +0.28(+1.33%) |
Apr 15, 2013 | 22.20 | 22.26 | 21.33 | 21.36 | 5,546,398 | -0.99(-4.42%) |
Apr 12, 2013 | 22.50 | 22.50 | 22.07 | 22.35 | 4,250,651 | -0.14(-0.63%) |
Apr 11, 2013 | 22.40 | 22.63 | 22.30 | 22.49 | 3,217,628 | +0.18(+0.80%) |
Apr 10, 2013 | 21.87 | 22.34 | 21.84 | 22.32 | 4,188,730 | +0.51(+2.35%) |
Apr 09, 2013 | 21.52 | 21.89 | 21.47 | 21.81 | 3,941,614 | +0.35(+1.64%) |
Apr 08, 2013 | 21.43 | 21.50 | 21.23 | 21.45 | 7,808,629 | +0.01(+0.04%) |
Apr 05, 2013 | 21.16 | 21.48 | 21.04 | 21.44 | 6,298,303 | -0.09(-0.41%) |
Apr 04, 2013 | 21.64 | 21.78 | 21.40 | 21.53 | 5,705,883 | -0.10(-0.47%) |
Apr 03, 2013 | 22.32 | 22.35 | 21.50 | 21.64 | 6,459,996 | -0.72(-3.21%) |
Apr 02, 2013 | 22.31 | 22.49 | 22.21 | 22.35 | 8,967,103 | +0.14(+0.64%) |
Apr 01, 2013 | 22.50 | 22.60 | 22.09 | 22.21 | 2,355,574 | -0.29(-1.29%) |
Mar 28, 2013 | 22.27 | 22.54 | 22.26 | 22.50 | 3,451,567 | +0.19(+0.86%) |
Mar 27, 2013 | 22.14 | 22.34 | 22.05 | 22.31 | 2,356,203 | -0.01(-0.04%) |
Mar 26, 2013 | 22.13 | 22.35 | 22.05 | 22.32 | 3,383,178 | +0.31(+1.42%) |
Mar 25, 2013 | 22.34 | 22.34 | 21.89 | 22.01 | 4,537,445 | -0.26(-1.18%) |
Mar 22, 2013 | 22.19 | 22.28 | 22.14 | 22.27 | 3,984,261 | +0.19(+0.87%) |
Mar 21, 2013 | 22.08 | 22.16 | 21.79 | 22.08 | 6,770,424 | -0.17(-0.78%) |
Mar 20, 2013 | 22.47 | 22.49 | 22.16 | 22.25 | 3,097,838 | +0.02(+0.10%) |
Mar 19, 2013 | 22.39 | 22.55 | 22.14 | 22.23 | 5,014,198 | -0.16(-0.74%) |
Mar 18, 2013 | 22.38 | 22.57 | 21.93 | 22.39 | 3,669,838 | -0.28(-1.26%) |
Mar 15, 2013 | 22.61 | 22.86 | 22.57 | 22.68 | 5,259,732 | -0.05(-0.23%) |
Mar 14, 2013 | 22.58 | 22.76 | 22.52 | 22.73 | 3,147,588 | +0.16(+0.73%) |
Mar 13, 2013 | 22.46 | 22.61 | 22.21 | 22.57 | 3,582,013 | +0.23(+1.02%) |
Mar 12, 2013 | 22.57 | 22.67 | 22.18 | 22.34 | 4,003,425 | -0.30(-1.32%) |
Mar 11, 2013 | 22.37 | 22.67 | 22.37 | 22.64 | 3,698,887 | +0.18(+0.81%) |
Mar 08, 2013 | 22.12 | 22.45 | 22.03 | 22.45 | 6,263,842 | +0.47(+2.15%) |
Mar 07, 2013 | 21.69 | 22.13 | 21.66 | 21.98 | 6,381,417 | +0.41(+1.90%) |
Mar 06, 2013 | 21.58 | 21.87 | 21.50 | 21.57 | 4,206,298 | +0.05(+0.25%) |
Mar 05, 2013 | 21.04 | 21.64 | 21.04 | 21.52 | 6,221,465 | +0.68(+3.25%) |
Mar 04, 2013 | 20.87 | 20.88 | 20.41 | 20.84 | 6,113,483 | -0.06(-0.28%) |