Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.62 | 21.12 | 20.49 | 21.11 | 3,145,462 | +0.30(+1.46%) |
May 30, 2013 | 20.61 | 21.15 | 20.47 | 20.81 | 3,625,032 | +0.82(+4.11%) |
May 29, 2013 | 18.84 | 20.02 | 18.54 | 19.99 | 3,648,645 | +1.40(+7.52%) |
May 28, 2013 | 18.72 | 19.13 | 18.39 | 18.59 | 2,261,531 | -0.14(-0.76%) |
May 24, 2013 | 18.90 | 19.37 | 18.49 | 18.73 | 2,677,239 | -0.32(-1.70%) |
May 23, 2013 | 19.41 | 19.49 | 18.89 | 19.06 | 1,727,836 | +0.03(+0.17%) |
May 22, 2013 | 18.97 | 19.69 | 18.74 | 19.03 | 4,183,083 | +0.41(+2.20%) |
May 21, 2013 | 18.71 | 19.06 | 18.36 | 18.62 | 3,030,753 | -0.71(-3.67%) |
May 20, 2013 | 18.08 | 19.41 | 17.98 | 19.32 | 3,149,029 | +1.18(+6.48%) |
May 17, 2013 | 18.83 | 18.83 | 18.13 | 18.15 | 2,923,241 | -0.93(-4.87%) |
May 16, 2013 | 18.31 | 19.23 | 18.21 | 19.08 | 3,637,488 | +0.53(+2.87%) |
May 15, 2013 | 19.34 | 19.46 | 18.51 | 18.54 | 3,089,912 | -1.20(-6.09%) |
May 13, 2013 | 19.99 | 20.05 | 19.69 | 19.75 | 1,760,980 | -0.47(-2.35%) |
May 10, 2013 | 19.82 | 20.22 | 19.53 | 20.22 | 3,610,659 | -0.14(-0.70%) |
May 09, 2013 | 20.41 | 21.16 | 20.17 | 20.36 | 2,621,708 | -0.37(-1.79%) |
May 08, 2013 | 19.93 | 20.82 | 19.85 | 20.73 | 3,159,231 | +1.05(+5.35%) |
May 07, 2013 | 19.90 | 19.98 | 19.40 | 19.68 | 3,027,097 | -0.61(-3.01%) |
May 06, 2013 | 20.56 | 20.62 | 20.23 | 20.29 | 1,658,353 | -0.19(-0.92%) |
May 03, 2013 | 20.85 | 20.79 | 20.39 | 20.48 | 2,707,161 | -0.31(-1.50%) |
May 02, 2013 | 20.85 | 21.11 | 20.42 | 20.79 | 2,014,238 | +0.29(+1.43%) |
May 01, 2013 | 20.55 | 20.86 | 20.21 | 20.50 | 3,327,841 | -0.49(-2.32%) |
Apr 30, 2013 | 19.96 | 20.99 | 19.73 | 20.99 | 3,446,910 | +0.92(+4.60%) |
Apr 29, 2013 | 20.44 | 20.63 | 19.83 | 20.07 | 3,822,277 | -0.06(-0.32%) |
Apr 26, 2013 | 21.42 | 21.42 | 19.99 | 20.13 | 4,917,717 | -1.29(-6.04%) |
Apr 25, 2013 | 21.95 | 22.03 | 21.00 | 21.42 | 4,993,223 | -0.19(-0.87%) |
Apr 24, 2013 | 21.14 | 21.74 | 20.90 | 21.61 | 2,923,350 | +0.79(+3.81%) |
Apr 23, 2013 | 21.13 | 21.20 | 20.55 | 20.82 | 2,340,326 | -0.49(-2.32%) |
Apr 22, 2013 | 21.77 | 21.77 | 20.95 | 21.31 | 2,425,529 | +0.32(+1.52%) |
Apr 19, 2013 | 21.27 | 21.55 | 20.73 | 20.99 | 3,431,271 | -0.01(-0.03%) |
Apr 18, 2013 | 20.35 | 21.20 | 19.99 | 21.00 | 4,276,904 | +0.84(+4.16%) |
Apr 17, 2013 | 21.25 | 21.42 | 20.11 | 20.16 | 4,582,040 | -1.02(-4.82%) |
Apr 16, 2013 | 21.83 | 21.92 | 20.99 | 21.18 | 4,582,023 | +0.12(+0.59%) |
Apr 15, 2013 | 21.74 | 21.89 | 20.88 | 21.06 | 7,272,786 | -2.11(-9.12%) |
Apr 12, 2013 | 24.41 | 24.50 | 23.10 | 23.17 | 3,662,211 | -2.01(-7.98%) |
Apr 11, 2013 | 25.17 | 25.40 | 24.95 | 25.18 | 1,907,413 | +0.06(+0.23%) |
Apr 10, 2013 | 25.38 | 25.64 | 24.97 | 25.12 | 1,558,764 | -0.49(-1.90%) |
Apr 09, 2013 | 24.67 | 25.79 | 24.56 | 25.61 | 2,529,539 | +1.06(+4.32%) |
Apr 08, 2013 | 24.64 | 24.95 | 24.34 | 24.55 | 1,400,524 | -0.18(-0.74%) |
Apr 05, 2013 | 24.93 | 25.75 | 24.52 | 24.73 | 3,299,944 | +0.28(+1.14%) |
Apr 04, 2013 | 23.76 | 24.70 | 23.27 | 24.45 | 2,885,258 | +0.55(+2.31%) |
Apr 03, 2013 | 25.20 | 25.71 | 23.74 | 23.90 | 3,859,119 | -1.36(-5.38%) |
Apr 02, 2013 | 26.03 | 26.07 | 25.20 | 25.26 | 2,019,457 | -1.09(-4.14%) |
Apr 01, 2013 | 26.66 | 26.70 | 26.27 | 26.35 | 1,252,743 | -0.32(-1.22%) |
Mar 28, 2013 | 26.21 | 26.71 | 26.04 | 26.68 | 1,866,033 | +0.31(+1.16%) |
Mar 27, 2013 | 25.95 | 26.48 | 25.94 | 26.37 | 1,292,993 | +0.27(+1.05%) |
Mar 26, 2013 | 26.18 | 26.18 | 25.71 | 26.10 | 1,137,512 | -0.09(-0.35%) |
Mar 25, 2013 | 26.46 | 26.54 | 25.90 | 26.19 | 1,748,082 | -0.49(-1.83%) |
Mar 22, 2013 | 26.58 | 26.87 | 26.50 | 26.68 | 1,158,886 | -0.10(-0.39%) |
Mar 21, 2013 | 26.69 | 27.02 | 26.46 | 26.78 | 2,139,527 | +0.39(+1.48%) |
Mar 20, 2013 | 26.18 | 26.48 | 26.18 | 26.39 | 1,751,090 | +0.16(+0.59%) |
Mar 19, 2013 | 25.92 | 26.53 | 25.87 | 26.23 | 2,255,628 | +0.33(+1.28%) |
Mar 18, 2013 | 26.21 | 26.53 | 25.79 | 25.90 | 2,052,116 | +0.10(+0.40%) |
Mar 15, 2013 | 25.86 | 26.12 | 25.55 | 25.80 | 4,973,973 | -0.07(-0.28%) |
Mar 14, 2013 | 25.37 | 25.97 | 25.28 | 25.87 | 1,788,438 | +0.40(+1.56%) |
Mar 13, 2013 | 26.19 | 26.40 | 25.42 | 25.47 | 2,529,403 | -0.72(-2.73%) |
Mar 12, 2013 | 25.80 | 26.26 | 25.61 | 26.19 | 3,212,649 | +0.86(+3.39%) |
Mar 11, 2013 | 25.71 | 25.79 | 25.20 | 25.33 | 1,301,825 | -0.16(-0.64%) |
Mar 08, 2013 | 25.39 | 26.04 | 25.00 | 25.49 | 3,077,324 | -0.12(-0.46%) |
Mar 07, 2013 | 26.28 | 26.62 | 25.40 | 25.61 | 2,810,826 | -0.58(-2.21%) |
Mar 06, 2013 | 25.11 | 26.23 | 24.41 | 26.19 | 4,441,235 | +1.12(+4.46%) |
Mar 05, 2013 | 25.64 | 25.90 | 25.06 | 25.07 | 2,597,943 | -0.40(-1.58%) |
Mar 04, 2013 | 26.10 | 26.14 | 25.27 | 25.47 | 2,383,181 | -0.59(-2.24%) |