Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.10 | 21.18 | 20.83 | 20.87 | 33,209,386 | -0.39(-1.82%) |
May 30, 2013 | 21.22 | 21.48 | 21.20 | 21.25 | 22,686,834 | +0.02(+0.09%) |
May 29, 2013 | 21.27 | 21.37 | 21.03 | 21.23 | 22,537,852 | -0.19(-0.86%) |
May 28, 2013 | 21.31 | 21.70 | 21.30 | 21.42 | 25,269,884 | +0.34(+1.63%) |
May 24, 2013 | 20.75 | 21.08 | 20.66 | 21.08 | 0 | +0.06(+0.29%) |
May 23, 2013 | 20.71 | 21.05 | 20.57 | 21.01 | 24,547,386 | +0.03(+0.15%) |
May 22, 2013 | 21.34 | 21.53 | 20.88 | 20.98 | 29,686,354 | -0.21(-1.00%) |
May 21, 2013 | 21.59 | 21.64 | 21.19 | 21.20 | 33,751,644 | -0.39(-1.79%) |
May 20, 2013 | 21.82 | 21.86 | 21.51 | 21.58 | 0 | -0.29(-1.34%) |
May 17, 2013 | 21.79 | 22.03 | 21.78 | 21.88 | 0 | +0.35(+1.63%) |
May 16, 2013 | 21.91 | 21.95 | 21.49 | 21.52 | 22,091,326 | -0.33(-1.50%) |
May 15, 2013 | 21.71 | 21.86 | 21.62 | 21.85 | 22,211,856 | +0.51(+2.39%) |
May 13, 2013 | 21.52 | 21.52 | 21.25 | 21.34 | 18,718,882 | -0.12(-0.57%) |
May 10, 2013 | 21.37 | 21.53 | 21.30 | 21.47 | 0 | +0.19(+0.87%) |
May 09, 2013 | 21.21 | 21.60 | 21.13 | 21.28 | 24,104,732 | +0.08(+0.38%) |
May 08, 2013 | 20.83 | 21.21 | 20.74 | 21.20 | 18,218,230 | +0.39(+1.89%) |
May 07, 2013 | 20.80 | 20.88 | 20.48 | 20.81 | 0 | -0.06(-0.28%) |
May 06, 2013 | 20.85 | 21.15 | 20.74 | 20.86 | 0 | -0.05(-0.22%) |
May 03, 2013 | 20.83 | 21.03 | 20.66 | 20.91 | 0 | +0.25(+1.23%) |
May 02, 2013 | 20.22 | 20.71 | 20.07 | 20.66 | 25,626,484 | +0.44(+2.19%) |
May 01, 2013 | 20.20 | 20.39 | 20.03 | 20.21 | 0 | +0.00(+0.02%) |
Apr 30, 2013 | 20.32 | 20.50 | 20.11 | 20.21 | 0 | -0.17(-0.85%) |
Apr 29, 2013 | 20.29 | 20.44 | 20.14 | 20.38 | 18,591,042 | +0.12(+0.57%) |
Apr 26, 2013 | 20.21 | 20.39 | 20.02 | 20.27 | 27,513,256 | +0.07(+0.34%) |
Apr 25, 2013 | 20.56 | 20.58 | 20.09 | 20.20 | 29,753,746 | -0.24(-1.15%) |
Apr 24, 2013 | 20.44 | 20.57 | 20.31 | 20.43 | 0 | +0.19(+0.91%) |
Apr 23, 2013 | 20.04 | 20.36 | 20.00 | 20.25 | 32,868,532 | +0.33(+1.67%) |
Apr 22, 2013 | 20.11 | 20.18 | 19.73 | 19.92 | 35,675,052 | -0.29(-1.45%) |
Apr 19, 2013 | 20.36 | 20.53 | 20.02 | 20.21 | 40,443,416 | -0.17(-0.81%) |
Apr 18, 2013 | 20.77 | 20.92 | 20.34 | 20.37 | 65,735,544 | -1.27(-5.85%) |
Apr 17, 2013 | 21.79 | 21.92 | 21.47 | 21.64 | 38,063,248 | -0.35(-1.60%) |
Apr 16, 2013 | 21.67 | 22.04 | 21.60 | 21.99 | 22,371,652 | +0.45(+2.10%) |
Apr 15, 2013 | 21.98 | 22.17 | 21.48 | 21.54 | 23,843,720 | -0.57(-2.57%) |
Apr 12, 2013 | 22.33 | 22.33 | 21.91 | 22.11 | 16,373,039 | -0.18(-0.81%) |
Apr 11, 2013 | 22.15 | 22.39 | 22.07 | 22.29 | 18,901,806 | +0.19(+0.84%) |
Apr 10, 2013 | 21.73 | 22.21 | 21.71 | 22.10 | 20,742,900 | +0.47(+2.19%) |
Apr 09, 2013 | 21.39 | 21.77 | 21.34 | 21.63 | 16,239,533 | +0.08(+0.36%) |
Apr 08, 2013 | 21.38 | 21.93 | 21.33 | 21.55 | 26,410,544 | +0.14(+0.63%) |
Apr 05, 2013 | 21.11 | 21.44 | 21.02 | 21.42 | 18,759,564 | -0.10(-0.48%) |
Apr 04, 2013 | 21.35 | 21.55 | 21.25 | 21.52 | 15,312,903 | +0.11(+0.52%) |
Apr 03, 2013 | 21.53 | 21.60 | 21.34 | 21.41 | 29,802,780 | -0.25(-1.18%) |
Apr 02, 2013 | 21.70 | 21.91 | 21.58 | 21.66 | 39,480,460 | +0.17(+0.81%) |
Apr 01, 2013 | 21.46 | 21.89 | 21.39 | 21.49 | 53,455,696 | +0.57(+2.75%) |
Mar 28, 2013 | 20.07 | 21.02 | 19.85 | 20.91 | 62,808,332 | +0.83(+4.13%) |
Mar 27, 2013 | 19.93 | 20.28 | 19.65 | 20.09 | 32,188,934 | -0.01(-0.04%) |
Mar 26, 2013 | 19.93 | 20.11 | 19.71 | 20.09 | 27,892,432 | +0.30(+1.52%) |
Mar 25, 2013 | 20.60 | 20.60 | 19.72 | 19.79 | 47,124,040 | -0.76(-3.68%) |
Mar 22, 2013 | 20.45 | 20.62 | 20.43 | 20.55 | 22,056,110 | +0.14(+0.66%) |
Mar 21, 2013 | 20.14 | 20.46 | 20.04 | 20.41 | 36,440,528 | +0.19(+0.95%) |
Mar 20, 2013 | 19.93 | 20.29 | 19.69 | 20.22 | 37,934,452 | +0.51(+2.59%) |
Mar 19, 2013 | 19.67 | 20.69 | 19.46 | 19.71 | 37,910,832 | +0.38(+1.97%) |
Mar 18, 2013 | 19.23 | 19.50 | 19.11 | 19.33 | 37,172,924 | -0.12(-0.60%) |
Mar 15, 2013 | 19.95 | 20.09 | 19.41 | 19.45 | 56,436,836 | -0.54(-2.68%) |
Mar 14, 2013 | 19.98 | 20.41 | 19.90 | 19.98 | 44,443,184 | +0.32(+1.61%) |
Mar 13, 2013 | 20.43 | 20.44 | 19.53 | 19.66 | 51,341,188 | -0.76(-3.74%) |
Mar 12, 2013 | 19.94 | 20.48 | 19.63 | 20.43 | 41,800,196 | +0.08(+0.38%) |
Mar 11, 2013 | 20.48 | 20.58 | 20.32 | 20.35 | 23,241,240 | -0.14(-0.70%) |
Mar 08, 2013 | 20.51 | 20.62 | 20.16 | 20.49 | 33,903,884 | +0.06(+0.28%) |
Mar 07, 2013 | 20.71 | 20.78 | 20.35 | 20.44 | 24,498,342 | -0.23(-1.10%) |
Mar 06, 2013 | 21.21 | 21.22 | 20.61 | 20.66 | 37,746,672 | -0.65(-3.06%) |
Mar 05, 2013 | 21.43 | 21.60 | 21.12 | 21.32 | 25,438,438 | -0.08(-0.40%) |
Mar 04, 2013 | 20.96 | 21.40 | 20.93 | 21.40 | 25,278,526 | +0.22(+1.06%) |