Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.95 | 22.99 | 22.40 | 22.66 | 819,688 | -0.30(-1.31%) |
May 30, 2013 | 22.98 | 23.13 | 22.90 | 22.96 | 268,549 | -0.02(-0.09%) |
May 29, 2013 | 22.95 | 23.07 | 22.85 | 22.98 | 189,631 | -0.07(-0.30%) |
May 28, 2013 | 23.11 | 23.21 | 22.83 | 23.05 | 674,100 | +0.07(+0.30%) |
May 27, 2013 | 22.81 | 23.17 | 22.81 | 22.98 | 255,083 | +0.10(+0.44%) |
May 24, 2013 | 23.00 | 23.05 | 22.75 | 22.88 | 1,184,140 | -0.24(-1.04%) |
May 23, 2013 | 23.00 | 23.33 | 22.90 | 23.12 | 674,216 | -0.18(-0.77%) |
May 22, 2013 | 23.41 | 23.57 | 23.25 | 23.30 | 532,420 | +0.00(+0.00%) |
May 21, 2013 | 22.96 | 23.43 | 22.84 | 23.30 | 398,963 | +0.41(+1.79%) |
May 17, 2013 | 22.89 | 22.89 | 22.89 | 0 | +0.30(+1.33%) | |
May 16, 2013 | 22.40 | 22.70 | 22.26 | 22.59 | 526,763 | +0.19(+0.85%) |
May 15, 2013 | 22.28 | 22.46 | 22.02 | 22.40 | 2,324,702 | -0.01(-0.04%) |
May 13, 2013 | 23.00 | 23.02 | 22.29 | 22.41 | 487,893 | -0.59(-2.57%) |
May 10, 2013 | 23.00 | 23.33 | 22.99 | 23.00 | 682,662 | -0.01(-0.04%) |
May 09, 2013 | 23.60 | 23.60 | 22.74 | 23.01 | 1,469,936 | -0.70(-2.95%) |
May 08, 2013 | 23.02 | 23.85 | 22.95 | 23.71 | 956,730 | +0.75(+3.27%) |
May 07, 2013 | 22.85 | 22.96 | 22.69 | 22.96 | 431,533 | +0.12(+0.53%) |
May 06, 2013 | 22.53 | 23.05 | 22.49 | 22.84 | 462,367 | +0.48(+2.15%) |
May 03, 2013 | 22.25 | 22.70 | 22.17 | 22.36 | 402,743 | +0.39(+1.78%) |
May 02, 2013 | 21.50 | 22.20 | 21.22 | 21.97 | 791,116 | +0.55(+2.57%) |
May 01, 2013 | 21.73 | 21.73 | 20.91 | 21.42 | 757,383 | -0.32(-1.47%) |
Apr 30, 2013 | 21.90 | 21.94 | 21.44 | 21.74 | 1,879,890 | -0.22(-1.00%) |
Apr 29, 2013 | 22.00 | 22.10 | 21.93 | 21.96 | 647,175 | +0.08(+0.37%) |
Apr 26, 2013 | 22.05 | 22.04 | 21.78 | 21.88 | 733,667 | -0.16(-0.73%) |
Apr 25, 2013 | 22.17 | 22.36 | 21.95 | 22.04 | 664,066 | -0.06(-0.27%) |
Apr 24, 2013 | 21.80 | 22.18 | 21.77 | 22.10 | 235,163 | +0.35(+1.61%) |
Apr 23, 2013 | 21.75 | 21.99 | 21.50 | 21.75 | 590,659 | -0.05(-0.23%) |
Apr 22, 2013 | 22.21 | 22.24 | 21.29 | 21.80 | 861,228 | -0.51(-2.29%) |
Apr 19, 2013 | 22.39 | 22.40 | 22.15 | 22.31 | 296,468 | -0.04(-0.18%) |
Apr 18, 2013 | 22.47 | 22.50 | 22.25 | 22.35 | 332,728 | -0.12(-0.53%) |
Apr 17, 2013 | 22.67 | 22.67 | 22.08 | 22.47 | 627,011 | -0.32(-1.40%) |
Apr 16, 2013 | 22.28 | 22.86 | 22.25 | 22.79 | 591,355 | +0.66(+2.98%) |
Apr 15, 2013 | 23.25 | 23.32 | 21.85 | 22.13 | 901,446 | -1.40(-5.95%) |
Apr 12, 2013 | 23.77 | 23.82 | 23.44 | 23.53 | 347,103 | -0.62(-2.57%) |
Apr 11, 2013 | 24.19 | 24.25 | 23.82 | 24.15 | 306,705 | -0.05(-0.21%) |
Apr 10, 2013 | 23.91 | 24.22 | 23.91 | 24.20 | 543,498 | +0.31(+1.30%) |
Apr 09, 2013 | 23.33 | 24.00 | 23.09 | 23.89 | 722,124 | +0.72(+3.11%) |
Apr 08, 2013 | 23.15 | 23.19 | 22.92 | 23.17 | 322,316 | +0.08(+0.35%) |
Apr 05, 2013 | 23.01 | 23.18 | 22.67 | 23.09 | 403,786 | -0.19(-0.82%) |
Apr 04, 2013 | 23.80 | 23.92 | 23.16 | 23.28 | 375,847 | -0.52(-2.18%) |
Apr 03, 2013 | 24.50 | 24.50 | 23.66 | 23.80 | 332,248 | -0.72(-2.94%) |
Apr 02, 2013 | 24.88 | 24.98 | 24.32 | 24.52 | 275,935 | -0.40(-1.61%) |
Apr 01, 2013 | 25.32 | 25.39 | 24.88 | 24.92 | 211,416 | -0.39(-1.54%) |
Mar 28, 2013 | 25.31 | 25.31 | 25.31 | 0 | +0.45(+1.81%) | |
Mar 27, 2013 | 24.55 | 24.92 | 24.32 | 24.86 | 366,425 | +0.28(+1.14%) |
Mar 26, 2013 | 24.65 | 24.67 | 24.31 | 24.58 | 759,226 | -0.07(-0.28%) |
Mar 25, 2013 | 24.95 | 25.05 | 24.55 | 24.65 | 246,802 | -0.27(-1.08%) |
Mar 22, 2013 | 25.15 | 25.15 | 24.81 | 24.92 | 319,061 | -0.21(-0.84%) |
Mar 21, 2013 | 25.83 | 25.83 | 25.04 | 25.13 | 399,046 | -0.76(-2.94%) |
Mar 20, 2013 | 25.51 | 25.93 | 25.47 | 25.89 | 281,471 | +0.43(+1.69%) |
Mar 19, 2013 | 25.50 | 25.75 | 25.45 | 25.46 | 420,155 | -0.16(-0.62%) |
Mar 18, 2013 | 25.72 | 25.81 | 25.52 | 25.62 | 476,615 | -0.09(-0.35%) |
Mar 15, 2013 | 25.60 | 25.90 | 25.44 | 25.71 | 381,471 | +0.09(+0.35%) |
Mar 14, 2013 | 25.42 | 25.68 | 25.04 | 25.62 | 330,874 | +0.10(+0.39%) |
Mar 13, 2013 | 25.74 | 25.74 | 25.23 | 25.52 | 270,924 | -0.03(-0.12%) |
Mar 12, 2013 | 25.56 | 25.66 | 25.51 | 25.55 | 243,032 | +0.05(+0.20%) |
Mar 11, 2013 | 25.59 | 25.69 | 25.46 | 25.50 | 267,908 | -0.25(-0.97%) |
Mar 08, 2013 | 25.90 | 25.90 | 25.54 | 25.75 | 463,058 | -0.14(-0.54%) |
Mar 07, 2013 | 25.74 | 25.99 | 25.65 | 25.89 | 373,104 | +0.17(+0.66%) |
Mar 06, 2013 | 25.69 | 25.82 | 25.51 | 25.72 | 509,190 | +0.13(+0.51%) |
Mar 05, 2013 | 25.75 | 25.75 | 25.52 | 25.59 | 331,796 | +0.11(+0.43%) |
Mar 04, 2013 | 25.77 | 25.94 | 25.31 | 25.48 | 561,980 | -0.45(-1.74%) |