Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.66 | 21.83 | 21.37 | 21.37 | 6,762,742 | -0.32(-1.47%) |
May 30, 2013 | 21.42 | 21.85 | 21.39 | 21.68 | 5,874,970 | +0.32(+1.49%) |
May 29, 2013 | 20.97 | 21.48 | 20.92 | 21.37 | 6,482,115 | +0.22(+1.05%) |
May 28, 2013 | 21.35 | 21.53 | 21.14 | 21.14 | 5,633,894 | +0.06(+0.29%) |
May 24, 2013 | 21.04 | 21.09 | 20.73 | 21.08 | 5,453,843 | -0.04(-0.20%) |
May 23, 2013 | 20.97 | 21.19 | 20.90 | 21.12 | 6,890,892 | -0.10(-0.49%) |
May 22, 2013 | 21.49 | 21.78 | 21.14 | 21.23 | 10,297,852 | -0.20(-0.91%) |
May 21, 2013 | 21.31 | 21.62 | 21.15 | 21.42 | 10,011,094 | +0.10(+0.47%) |
May 20, 2013 | 21.01 | 21.44 | 21.01 | 21.32 | 9,428,272 | +0.26(+1.26%) |
May 17, 2013 | 20.75 | 21.08 | 20.72 | 21.06 | 9,293,709 | +0.35(+1.69%) |
May 16, 2013 | 20.78 | 20.92 | 20.62 | 20.71 | 7,589,131 | -0.19(-0.89%) |
May 15, 2013 | 20.77 | 20.94 | 20.73 | 20.90 | 6,781,943 | +0.37(+1.80%) |
May 13, 2013 | 20.57 | 20.59 | 20.40 | 20.53 | 7,535,256 | -0.04(-0.20%) |
May 10, 2013 | 20.86 | 20.89 | 20.42 | 20.57 | 12,029,675 | -0.34(-1.64%) |
May 09, 2013 | 21.33 | 21.36 | 20.87 | 20.91 | 10,037,022 | -0.40(-1.90%) |
May 08, 2013 | 21.07 | 21.36 | 21.04 | 21.31 | 5,481,187 | +0.20(+0.96%) |
May 07, 2013 | 21.19 | 21.26 | 20.97 | 21.11 | 7,310,212 | -0.09(-0.41%) |
May 06, 2013 | 21.10 | 21.32 | 21.10 | 21.20 | 4,572,585 | +0.10(+0.45%) |
May 03, 2013 | 21.15 | 21.24 | 21.09 | 21.10 | 6,289,275 | +0.16(+0.76%) |
May 02, 2013 | 20.83 | 21.01 | 20.73 | 20.94 | 6,864,369 | +0.21(+1.03%) |
May 01, 2013 | 20.70 | 20.96 | 20.69 | 20.73 | 5,759,577 | -0.02(-0.11%) |
Apr 30, 2013 | 20.59 | 20.86 | 20.57 | 20.75 | 7,919,062 | +0.15(+0.74%) |
Apr 29, 2013 | 20.33 | 20.74 | 20.28 | 20.60 | 9,880,774 | +0.32(+1.58%) |
Apr 26, 2013 | 20.16 | 20.32 | 20.09 | 20.28 | 11,503,634 | +0.24(+1.20%) |
Apr 25, 2013 | 19.53 | 20.21 | 19.53 | 20.04 | 16,602,132 | +0.39(+1.96%) |
Apr 24, 2013 | 19.35 | 19.67 | 19.34 | 19.66 | 8,896,089 | +0.34(+1.76%) |
Apr 23, 2013 | 19.03 | 19.37 | 18.98 | 19.32 | 9,446,662 | +0.36(+1.91%) |
Apr 22, 2013 | 18.86 | 19.00 | 18.66 | 18.95 | 5,017,187 | +0.13(+0.67%) |
Apr 19, 2013 | 18.74 | 18.87 | 18.68 | 18.83 | 9,946,569 | +0.19(+1.00%) |
Apr 18, 2013 | 18.75 | 18.81 | 18.51 | 18.64 | 6,473,635 | -0.10(-0.53%) |
Apr 17, 2013 | 18.97 | 18.97 | 18.65 | 18.74 | 8,642,485 | -0.40(-2.09%) |
Apr 16, 2013 | 18.81 | 19.16 | 18.76 | 19.14 | 6,482,810 | +0.47(+2.53%) |
Apr 15, 2013 | 19.03 | 19.10 | 18.66 | 18.67 | 8,579,764 | -0.43(-2.27%) |
Apr 12, 2013 | 18.87 | 19.11 | 18.85 | 19.10 | 5,781,490 | +0.11(+0.60%) |
Apr 11, 2013 | 19.17 | 19.21 | 18.93 | 18.99 | 7,479,231 | -0.15(-0.80%) |
Apr 10, 2013 | 19.01 | 19.21 | 18.95 | 19.14 | 8,336,238 | +0.18(+0.92%) |
Apr 09, 2013 | 18.90 | 19.10 | 18.82 | 18.97 | 6,556,149 | +0.06(+0.30%) |
Apr 08, 2013 | 18.94 | 18.94 | 18.50 | 18.91 | 10,178,247 | +0.04(+0.22%) |
Apr 05, 2013 | 19.37 | 19.37 | 18.75 | 18.87 | 15,976,990 | -0.77(-3.90%) |
Apr 04, 2013 | 20.01 | 20.04 | 19.52 | 19.63 | 13,995,007 | -0.46(-2.28%) |
Apr 03, 2013 | 20.21 | 20.21 | 20.00 | 20.09 | 10,575,025 | -0.08(-0.38%) |
Apr 02, 2013 | 20.00 | 20.44 | 19.96 | 20.17 | 9,604,302 | +0.29(+1.44%) |
Apr 01, 2013 | 19.85 | 19.92 | 19.72 | 19.88 | 6,442,134 | +0.05(+0.25%) |
Mar 28, 2013 | 19.79 | 19.86 | 19.68 | 19.83 | 5,105,890 | +0.04(+0.21%) |
Mar 27, 2013 | 19.85 | 19.87 | 19.69 | 19.79 | 6,032,337 | -0.22(-1.10%) |
Mar 26, 2013 | 19.76 | 20.01 | 19.68 | 20.01 | 10,194,418 | +0.37(+1.88%) |
Mar 25, 2013 | 19.82 | 19.82 | 19.51 | 19.64 | 5,974,684 | -0.13(-0.64%) |
Mar 22, 2013 | 19.53 | 19.77 | 19.48 | 19.77 | 8,134,080 | +0.30(+1.55%) |
Mar 21, 2013 | 19.26 | 19.58 | 19.16 | 19.47 | 12,003,903 | +0.13(+0.67%) |
Mar 20, 2013 | 19.13 | 19.40 | 19.07 | 19.34 | 8,759,019 | +0.35(+1.83%) |
Mar 19, 2013 | 19.22 | 19.23 | 18.90 | 18.99 | 9,058,209 | -0.16(-0.82%) |
Mar 18, 2013 | 19.24 | 19.31 | 19.10 | 19.15 | 8,620,464 | -0.33(-1.68%) |
Mar 15, 2013 | 19.31 | 19.48 | 19.26 | 19.47 | 10,834,129 | +0.16(+0.83%) |
Mar 14, 2013 | 19.40 | 19.45 | 19.25 | 19.31 | 6,983,235 | +0.01(+0.04%) |
Mar 13, 2013 | 19.37 | 19.40 | 19.23 | 19.31 | 5,652,069 | -0.04(-0.22%) |
Mar 12, 2013 | 19.40 | 19.44 | 19.28 | 19.35 | 7,121,296 | -0.11(-0.59%) |
Mar 11, 2013 | 19.10 | 19.46 | 19.06 | 19.46 | 9,213,987 | +0.35(+1.81%) |
Mar 08, 2013 | 19.73 | 19.80 | 19.10 | 19.11 | 18,131,286 | -0.55(-2.77%) |
Mar 07, 2013 | 19.56 | 19.68 | 19.32 | 19.66 | 8,347,535 | +0.18(+0.92%) |
Mar 06, 2013 | 19.54 | 19.64 | 19.45 | 19.48 | 5,511,358 | +0.03(+0.18%) |
Mar 05, 2013 | 19.29 | 19.54 | 19.26 | 19.45 | 8,140,347 | +0.30(+1.59%) |
Mar 04, 2013 | 19.06 | 19.16 | 18.97 | 19.14 | 6,843,576 | +0.01(+0.04%) |