Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.14 | 26.33 | 25.66 | 25.66 | 13,394,123 | -0.57(-2.16%) |
May 30, 2013 | 25.77 | 26.43 | 25.64 | 26.22 | 19,927,184 | +0.45(+1.73%) |
May 29, 2013 | 25.52 | 25.97 | 25.32 | 25.78 | 14,355,234 | +0.07(+0.26%) |
May 28, 2013 | 25.74 | 25.97 | 25.55 | 25.71 | 22,416,042 | +0.83(+3.32%) |
May 24, 2013 | 24.64 | 24.98 | 24.61 | 24.88 | 7,742,479 | +0.02(+0.06%) |
May 23, 2013 | 24.47 | 25.06 | 24.30 | 24.87 | 13,905,237 | -0.29(-1.14%) |
May 22, 2013 | 25.15 | 25.69 | 24.97 | 25.16 | 17,487,532 | -0.13(-0.51%) |
May 21, 2013 | 25.43 | 25.71 | 24.89 | 25.28 | 18,217,202 | -0.23(-0.89%) |
May 20, 2013 | 25.26 | 25.75 | 25.25 | 25.51 | 20,157,440 | +0.21(+0.84%) |
May 17, 2013 | 24.97 | 25.56 | 24.84 | 25.30 | 27,613,654 | +0.78(+3.18%) |
May 16, 2013 | 24.29 | 24.73 | 24.22 | 24.52 | 13,771,475 | +0.06(+0.25%) |
May 15, 2013 | 23.88 | 24.53 | 23.85 | 24.46 | 19,928,114 | +0.99(+4.23%) |
May 13, 2013 | 23.59 | 23.73 | 23.37 | 23.47 | 10,697,326 | -0.32(-1.34%) |
May 10, 2013 | 23.88 | 24.00 | 23.44 | 23.79 | 16,923,414 | -0.17(-0.73%) |
May 09, 2013 | 24.23 | 24.35 | 23.94 | 23.96 | 14,347,897 | -0.33(-1.34%) |
May 08, 2013 | 23.78 | 24.37 | 23.54 | 24.29 | 13,174,147 | +0.33(+1.36%) |
May 07, 2013 | 24.16 | 24.32 | 23.82 | 23.96 | 15,087,663 | -0.13(-0.53%) |
May 06, 2013 | 24.24 | 24.39 | 24.06 | 24.09 | 11,230,163 | -0.21(-0.87%) |
May 03, 2013 | 24.03 | 24.33 | 23.94 | 24.30 | 16,509,289 | +0.71(+3.02%) |
May 02, 2013 | 23.70 | 24.09 | 23.51 | 23.59 | 25,262,254 | +0.74(+3.25%) |
May 01, 2013 | 23.29 | 23.53 | 22.79 | 22.85 | 13,729,976 | -0.50(-2.14%) |
Apr 30, 2013 | 23.29 | 23.44 | 23.14 | 23.35 | 10,721,526 | +0.04(+0.16%) |
Apr 29, 2013 | 23.18 | 23.39 | 23.02 | 23.31 | 8,186,814 | +0.22(+0.95%) |
Apr 26, 2013 | 22.91 | 23.25 | 22.73 | 23.09 | 18,148,476 | -0.16(-0.68%) |
Apr 25, 2013 | 22.76 | 23.30 | 22.71 | 23.25 | 19,164,678 | +0.20(+0.85%) |
Apr 24, 2013 | 22.64 | 23.32 | 22.60 | 23.05 | 28,387,018 | +0.45(+2.01%) |
Apr 23, 2013 | 22.21 | 22.65 | 22.17 | 22.60 | 11,168,063 | +0.45(+2.05%) |
Apr 22, 2013 | 22.10 | 22.21 | 21.84 | 22.14 | 8,900,947 | +0.08(+0.34%) |
Apr 19, 2013 | 22.03 | 22.15 | 21.88 | 22.07 | 9,489,395 | +0.13(+0.59%) |
Apr 18, 2013 | 22.14 | 22.24 | 21.76 | 21.94 | 14,691,039 | -0.22(-0.99%) |
Apr 17, 2013 | 21.98 | 22.20 | 21.78 | 22.16 | 14,095,252 | -0.15(-0.68%) |
Apr 16, 2013 | 22.08 | 22.34 | 22.08 | 22.31 | 10,578,005 | +0.42(+1.94%) |
Apr 15, 2013 | 22.26 | 22.48 | 21.83 | 21.89 | 18,520,514 | -0.54(-2.40%) |
Apr 12, 2013 | 22.39 | 22.59 | 22.37 | 22.42 | 20,632,626 | -0.08(-0.34%) |
Apr 11, 2013 | 21.57 | 22.53 | 21.53 | 22.50 | 29,464,452 | +1.02(+4.76%) |
Apr 10, 2013 | 20.96 | 21.58 | 20.95 | 21.48 | 17,077,252 | +0.64(+3.05%) |
Apr 09, 2013 | 21.02 | 21.03 | 20.82 | 20.84 | 12,733,796 | -0.05(-0.22%) |
Apr 08, 2013 | 20.80 | 20.92 | 20.74 | 20.89 | 15,287,374 | +0.05(+0.25%) |
Apr 05, 2013 | 20.73 | 20.86 | 20.52 | 20.83 | 15,577,847 | -0.17(-0.79%) |
Apr 04, 2013 | 21.01 | 21.20 | 20.83 | 21.00 | 11,323,005 | -0.05(-0.22%) |
Apr 03, 2013 | 21.20 | 21.27 | 20.94 | 21.05 | 14,794,451 | -0.10(-0.47%) |
Apr 02, 2013 | 21.17 | 21.42 | 20.84 | 21.14 | 21,383,910 | +0.10(+0.47%) |
Apr 01, 2013 | 20.93 | 21.26 | 20.93 | 21.05 | 11,670,513 | -0.02(-0.07%) |
Mar 28, 2013 | 21.21 | 21.26 | 20.92 | 21.06 | 12,325,902 | -0.18(-0.85%) |
Mar 27, 2013 | 21.23 | 21.40 | 21.17 | 21.24 | 7,191,801 | -0.07(-0.32%) |
Mar 26, 2013 | 21.41 | 21.46 | 21.19 | 21.31 | 9,083,418 | -0.01(-0.04%) |
Mar 25, 2013 | 21.49 | 21.56 | 21.21 | 21.32 | 8,810,660 | -0.05(-0.21%) |
Mar 22, 2013 | 21.66 | 21.73 | 21.17 | 21.36 | 16,740,982 | -0.31(-1.43%) |
Mar 21, 2013 | 21.89 | 22.08 | 21.63 | 21.67 | 17,769,646 | -0.43(-1.95%) |
Mar 20, 2013 | 21.39 | 22.18 | 21.34 | 22.10 | 33,664,812 | +0.83(+3.91%) |
Mar 19, 2013 | 21.27 | 21.35 | 21.12 | 21.27 | 16,841,670 | +0.05(+0.21%) |
Mar 18, 2013 | 21.16 | 21.31 | 20.99 | 21.23 | 18,174,168 | -0.13(-0.60%) |
Mar 15, 2013 | 21.17 | 21.39 | 21.05 | 21.36 | 16,004,066 | +0.04(+0.18%) |
Mar 14, 2013 | 21.23 | 21.37 | 21.23 | 21.32 | 8,507,339 | +0.07(+0.32%) |
Mar 13, 2013 | 21.48 | 21.48 | 21.23 | 21.25 | 13,572,497 | -0.23(-1.06%) |
Mar 12, 2013 | 21.39 | 21.68 | 21.26 | 21.48 | 14,121,827 | +0.05(+0.21%) |
Mar 11, 2013 | 21.16 | 21.49 | 20.86 | 21.43 | 25,259,680 | +0.23(+1.11%) |
Mar 08, 2013 | 21.13 | 21.34 | 21.11 | 21.20 | 7,807,588 | +0.09(+0.43%) |
Mar 07, 2013 | 21.09 | 21.30 | 21.04 | 21.11 | 12,455,990 | -0.02(-0.11%) |
Mar 06, 2013 | 21.01 | 21.17 | 20.91 | 21.13 | 11,892,535 | +0.25(+1.20%) |
Mar 05, 2013 | 20.61 | 21.04 | 20.58 | 20.88 | 12,153,148 | +0.37(+1.81%) |
Mar 04, 2013 | 20.55 | 20.66 | 20.43 | 20.51 | 8,701,135 | -0.09(-0.44%) |