Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.17 | 21.58 | 20.98 | 20.99 | 977,688 | -0.02(-0.10%) |
May 30, 2013 | 21.25 | 22.02 | 20.95 | 21.01 | 953,960 | -0.27(-1.28%) |
May 29, 2013 | 20.57 | 21.53 | 20.46 | 21.29 | 835,135 | +0.71(+3.46%) |
May 28, 2013 | 21.64 | 21.72 | 20.54 | 20.57 | 1,954,330 | -0.81(-3.77%) |
May 24, 2013 | 21.95 | 22.32 | 21.30 | 21.38 | 654,938 | -0.63(-2.88%) |
May 23, 2013 | 21.77 | 22.02 | 21.19 | 22.01 | 1,019,962 | -0.18(-0.81%) |
May 22, 2013 | 22.85 | 23.60 | 21.67 | 22.19 | 1,288,965 | -0.71(-3.08%) |
May 21, 2013 | 23.73 | 23.73 | 22.45 | 22.90 | 1,254,575 | -0.61(-2.60%) |
May 20, 2013 | 22.65 | 23.90 | 22.53 | 23.51 | 808,376 | +0.94(+4.18%) |
May 17, 2013 | 22.35 | 22.63 | 22.23 | 22.57 | 524,696 | +0.04(+0.19%) |
May 16, 2013 | 22.68 | 22.91 | 22.30 | 22.52 | 612,695 | +0.23(+1.03%) |
May 15, 2013 | 21.88 | 22.81 | 21.83 | 22.29 | 400,981 | +1.14(+5.41%) |
May 13, 2013 | 21.60 | 21.70 | 21.08 | 21.15 | 1,036,322 | -0.45(-2.10%) |
May 10, 2013 | 22.51 | 22.58 | 21.48 | 21.60 | 1,098,108 | -0.98(-4.33%) |
May 09, 2013 | 22.19 | 22.90 | 22.19 | 22.58 | 1,909,500 | +0.37(+1.65%) |
May 08, 2013 | 22.73 | 23.15 | 22.01 | 22.21 | 982,848 | -0.45(-2.00%) |
May 07, 2013 | 21.91 | 22.78 | 21.72 | 22.67 | 1,119,766 | +1.20(+5.60%) |
May 06, 2013 | 20.81 | 21.89 | 20.78 | 21.47 | 1,793,674 | +0.96(+4.70%) |
May 03, 2013 | 20.29 | 21.12 | 19.96 | 20.50 | 1,648,630 | +0.54(+2.70%) |
May 02, 2013 | 19.88 | 20.86 | 18.72 | 19.96 | 7,111,275 | -1.23(-5.81%) |
May 01, 2013 | 21.93 | 21.98 | 20.90 | 21.19 | 1,811,976 | -0.72(-3.28%) |
Apr 30, 2013 | 23.11 | 23.32 | 21.51 | 21.91 | 1,379,966 | -1.30(-5.58%) |
Apr 29, 2013 | 23.02 | 23.37 | 22.83 | 23.21 | 767,778 | +0.38(+1.67%) |
Apr 26, 2013 | 22.34 | 23.06 | 22.13 | 22.83 | 479,744 | -0.23(-1.00%) |
Apr 25, 2013 | 22.93 | 23.47 | 22.70 | 23.06 | 947,341 | +0.24(+1.07%) |
Apr 24, 2013 | 22.56 | 22.92 | 22.56 | 22.81 | 841,583 | +0.22(+0.96%) |
Apr 23, 2013 | 22.52 | 22.98 | 21.96 | 22.60 | 820,776 | +0.05(+0.22%) |
Apr 22, 2013 | 21.59 | 22.78 | 21.32 | 22.55 | 850,792 | +0.99(+4.61%) |
Apr 19, 2013 | 21.08 | 21.66 | 20.68 | 21.55 | 880,550 | +0.61(+2.92%) |
Apr 18, 2013 | 21.38 | 21.46 | 20.51 | 20.94 | 1,703,975 | -0.22(-1.05%) |
Apr 17, 2013 | 22.34 | 22.35 | 20.82 | 21.16 | 1,856,972 | -1.32(-5.86%) |
Apr 16, 2013 | 22.16 | 22.98 | 21.99 | 22.48 | 1,199,257 | +0.60(+2.76%) |
Apr 15, 2013 | 22.49 | 22.52 | 21.63 | 21.88 | 1,283,948 | -0.72(-3.18%) |
Apr 12, 2013 | 23.10 | 23.10 | 22.45 | 22.60 | 1,335,655 | -0.61(-2.64%) |
Apr 11, 2013 | 24.83 | 24.98 | 23.17 | 23.21 | 2,219,468 | -1.55(-6.28%) |
Apr 10, 2013 | 24.55 | 24.91 | 24.16 | 24.76 | 1,152,004 | +0.29(+1.18%) |
Apr 09, 2013 | 23.99 | 25.06 | 23.99 | 24.47 | 1,010,603 | +0.38(+1.58%) |
Apr 08, 2013 | 24.59 | 25.25 | 23.58 | 24.09 | 2,846,719 | -0.39(-1.59%) |
Apr 05, 2013 | 24.18 | 24.58 | 23.41 | 24.48 | 1,397,494 | -0.01(-0.06%) |
Apr 04, 2013 | 24.19 | 24.95 | 23.81 | 24.50 | 2,052,584 | +0.53(+2.19%) |
Apr 03, 2013 | 25.28 | 25.52 | 23.78 | 23.97 | 4,085,177 | -2.10(-8.06%) |
Apr 02, 2013 | 26.69 | 26.95 | 25.94 | 26.07 | 1,258,637 | -0.49(-1.84%) |
Apr 01, 2013 | 26.99 | 28.06 | 26.47 | 26.56 | 1,301,120 | -0.19(-0.70%) |
Mar 28, 2013 | 27.28 | 27.28 | 26.65 | 26.75 | 2,258,843 | -0.31(-1.14%) |
Mar 27, 2013 | 27.79 | 27.84 | 26.83 | 27.06 | 1,559,386 | -0.96(-3.42%) |
Mar 26, 2013 | 28.66 | 28.75 | 27.58 | 28.01 | 952,410 | -0.39(-1.37%) |
Mar 25, 2013 | 29.44 | 29.66 | 28.29 | 28.40 | 917,203 | -0.94(-3.19%) |
Mar 22, 2013 | 29.04 | 29.47 | 29.04 | 29.34 | 466,473 | +0.41(+1.42%) |
Mar 21, 2013 | 29.68 | 30.22 | 28.80 | 28.93 | 525,611 | -0.71(-2.40%) |
Mar 20, 2013 | 28.89 | 29.65 | 28.78 | 29.64 | 737,466 | +0.86(+2.98%) |
Mar 19, 2013 | 28.41 | 29.09 | 28.41 | 28.78 | 659,756 | +0.30(+1.04%) |
Mar 18, 2013 | 28.06 | 29.43 | 27.97 | 28.49 | 974,909 | -0.08(-0.28%) |
Mar 15, 2013 | 27.59 | 28.99 | 27.43 | 28.57 | 2,322,705 | +1.18(+4.31%) |
Mar 14, 2013 | 27.24 | 27.62 | 26.74 | 27.39 | 1,668,336 | +0.22(+0.82%) |
Mar 13, 2013 | 27.66 | 28.06 | 26.70 | 27.17 | 2,757,733 | -0.94(-3.35%) |
Mar 12, 2013 | 27.11 | 28.42 | 27.11 | 28.11 | 2,067,816 | +0.84(+3.09%) |
Mar 11, 2013 | 28.53 | 28.56 | 26.96 | 27.27 | 1,648,623 | -1.12(-3.95%) |
Mar 08, 2013 | 28.83 | 29.17 | 28.24 | 28.39 | 4,287,219 | -0.39(-1.35%) |
Mar 07, 2013 | 28.96 | 29.06 | 27.93 | 28.78 | 1,566,411 | -0.22(-0.74%) |
Mar 06, 2013 | 29.97 | 30.13 | 28.79 | 28.99 | 948,991 | -0.69(-2.33%) |
Mar 05, 2013 | 30.52 | 30.58 | 29.49 | 29.68 | 626,644 | -0.53(-1.74%) |
Mar 04, 2013 | 29.71 | 30.21 | 29.17 | 30.21 | 1,341,717 | +0.45(+1.52%) |