Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.54 | 21.81 | 21.38 | 21.47 | 2,426,609 | -0.12(-0.55%) |
May 30, 2013 | 21.92 | 22.05 | 21.47 | 21.59 | 1,520,420 | -0.29(-1.34%) |
May 29, 2013 | 22.15 | 22.18 | 21.37 | 21.89 | 3,945,158 | -0.61(-2.71%) |
May 28, 2013 | 23.41 | 23.49 | 22.36 | 22.50 | 3,042,499 | -0.76(-3.27%) |
May 24, 2013 | 23.63 | 23.65 | 23.10 | 23.26 | 1,751,641 | -0.48(-2.02%) |
May 23, 2013 | 24.08 | 24.08 | 23.21 | 23.74 | 3,166,391 | -0.50(-2.05%) |
May 22, 2013 | 25.02 | 25.13 | 24.06 | 24.23 | 1,988,186 | -0.83(-3.30%) |
May 21, 2013 | 24.95 | 25.06 | 24.86 | 25.06 | 1,392,500 | +0.16(+0.63%) |
May 20, 2013 | 25.00 | 25.09 | 24.84 | 24.90 | 938,272 | -0.17(-0.69%) |
May 17, 2013 | 25.03 | 25.12 | 24.86 | 25.08 | 1,018,248 | +0.11(+0.43%) |
May 16, 2013 | 24.96 | 25.10 | 24.86 | 24.97 | 1,536,716 | +0.05(+0.19%) |
May 15, 2013 | 24.87 | 24.94 | 24.73 | 24.92 | 2,209,099 | +0.26(+1.07%) |
May 13, 2013 | 24.54 | 24.67 | 24.54 | 24.66 | 1,665,380 | +0.16(+0.66%) |
May 10, 2013 | 24.49 | 24.72 | 24.41 | 24.50 | 2,177,579 | +0.10(+0.39%) |
May 09, 2013 | 24.50 | 24.60 | 24.38 | 24.40 | 1,811,156 | -0.11(-0.44%) |
May 08, 2013 | 24.48 | 24.56 | 24.36 | 24.51 | 2,506,389 | +0.06(+0.24%) |
May 07, 2013 | 24.29 | 24.51 | 24.22 | 24.45 | 1,783,295 | +0.20(+0.81%) |
May 06, 2013 | 24.05 | 24.36 | 24.01 | 24.25 | 1,072,649 | +0.05(+0.22%) |
May 03, 2013 | 24.20 | 24.20 | 24.09 | 24.20 | 936,385 | +0.08(+0.35%) |
May 02, 2013 | 23.68 | 24.21 | 23.66 | 24.11 | 1,639,720 | +0.51(+2.18%) |
May 01, 2013 | 23.75 | 23.91 | 23.53 | 23.60 | 3,846,987 | -0.16(-0.66%) |
Apr 30, 2013 | 23.59 | 23.75 | 23.51 | 23.75 | 2,836,044 | +0.20(+0.84%) |
Apr 29, 2013 | 23.57 | 23.60 | 23.41 | 23.56 | 1,121,195 | +0.10(+0.43%) |
Apr 26, 2013 | 23.30 | 23.57 | 23.44 | 23.45 | 3,407,633 | +0.17(+0.73%) |
Apr 25, 2013 | 23.15 | 23.39 | 22.86 | 23.28 | 2,548,025 | +0.20(+0.85%) |
Apr 24, 2013 | 22.83 | 23.09 | 22.61 | 23.09 | 1,795,723 | +0.10(+0.44%) |
Apr 23, 2013 | 22.87 | 23.06 | 22.82 | 22.99 | 1,748,738 | +0.19(+0.83%) |
Apr 22, 2013 | 22.61 | 22.80 | 22.40 | 22.80 | 1,845,262 | +0.12(+0.55%) |
Apr 19, 2013 | 22.16 | 22.68 | 22.07 | 22.67 | 2,186,010 | +0.53(+2.41%) |
Apr 18, 2013 | 21.81 | 22.14 | 21.75 | 22.14 | 1,742,518 | +0.33(+1.52%) |
Apr 17, 2013 | 21.77 | 21.89 | 21.61 | 21.81 | 1,103,586 | -0.08(-0.38%) |
Apr 16, 2013 | 21.68 | 21.91 | 21.59 | 21.89 | 2,041,134 | +0.31(+1.46%) |
Apr 15, 2013 | 21.91 | 22.00 | 21.55 | 21.58 | 1,535,864 | -0.35(-1.59%) |
Apr 12, 2013 | 21.99 | 22.00 | 21.81 | 21.93 | 1,473,951 | -0.06(-0.27%) |
Apr 11, 2013 | 22.09 | 22.26 | 21.97 | 21.99 | 1,731,578 | +0.00(+0.00%) |
Apr 10, 2013 | 22.00 | 22.20 | 21.94 | 21.99 | 2,725,296 | +0.05(+0.22%) |
Apr 09, 2013 | 22.02 | 22.03 | 21.77 | 21.94 | 1,793,691 | -0.10(-0.46%) |
Apr 08, 2013 | 21.87 | 22.12 | 21.78 | 22.04 | 1,024,192 | +0.20(+0.90%) |
Apr 05, 2013 | 21.61 | 21.84 | 21.58 | 21.84 | 1,013,447 | +0.05(+0.24%) |
Apr 04, 2013 | 21.71 | 21.81 | 21.62 | 21.79 | 1,249,236 | +0.14(+0.63%) |
Apr 03, 2013 | 21.67 | 21.68 | 21.54 | 21.65 | 1,402,960 | +0.03(+0.14%) |
Apr 02, 2013 | 21.75 | 21.85 | 21.56 | 21.62 | 1,563,600 | -0.05(-0.25%) |
Apr 01, 2013 | 21.41 | 21.68 | 21.30 | 21.68 | 1,397,833 | +0.24(+1.13%) |
Mar 28, 2013 | 21.19 | 21.44 | 21.14 | 21.43 | 2,201,096 | +0.25(+1.20%) |
Mar 27, 2013 | 21.13 | 21.23 | 21.06 | 21.18 | 1,609,921 | -0.11(-0.50%) |
Mar 26, 2013 | 21.00 | 21.29 | 20.98 | 21.29 | 1,381,095 | +0.31(+1.50%) |
Mar 25, 2013 | 20.95 | 21.13 | 20.92 | 20.97 | 1,403,456 | +0.02(+0.11%) |
Mar 22, 2013 | 20.78 | 20.95 | 20.74 | 20.95 | 795,353 | +0.27(+1.29%) |
Mar 21, 2013 | 20.64 | 20.81 | 20.64 | 20.68 | 935,550 | +0.01(+0.06%) |
Mar 20, 2013 | 20.71 | 20.75 | 20.56 | 20.67 | 1,687,047 | +0.02(+0.11%) |
Mar 19, 2013 | 20.75 | 20.76 | 20.38 | 20.65 | 2,347,434 | -0.02(-0.09%) |
Mar 18, 2013 | 20.68 | 20.83 | 20.58 | 20.66 | 1,714,118 | -0.08(-0.37%) |
Mar 15, 2013 | 20.74 | 20.76 | 20.54 | 20.74 | 3,180,101 | +0.03(+0.14%) |
Mar 14, 2013 | 20.76 | 20.87 | 20.67 | 20.71 | 1,912,704 | +0.01(+0.03%) |
Mar 13, 2013 | 20.76 | 20.80 | 20.59 | 20.71 | 1,106,470 | +0.00(+0.00%) |
Mar 12, 2013 | 20.75 | 20.80 | 20.62 | 20.71 | 1,401,095 | -0.05(-0.26%) |
Mar 11, 2013 | 21.06 | 21.10 | 20.67 | 20.76 | 2,296,698 | -0.33(-1.55%) |
Mar 08, 2013 | 21.05 | 21.13 | 20.89 | 21.08 | 1,710,037 | +0.11(+0.51%) |
Mar 07, 2013 | 21.11 | 21.17 | 20.91 | 20.98 | 1,282,781 | -0.11(-0.51%) |
Mar 06, 2013 | 21.12 | 21.13 | 20.94 | 21.08 | 3,531,169 | +0.01(+0.03%) |
Mar 05, 2013 | 20.74 | 21.08 | 20.50 | 21.08 | 2,299,383 | +0.39(+1.89%) |
Mar 04, 2013 | 20.47 | 20.78 | 20.41 | 20.69 | 1,413,537 | +0.21(+1.01%) |