Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.68 | 24.84 | 24.22 | 24.23 | 6,273,658 | -0.63(-2.55%) |
May 30, 2013 | 24.37 | 24.94 | 24.25 | 24.86 | 7,106,084 | +0.57(+2.34%) |
May 29, 2013 | 23.86 | 24.47 | 23.86 | 24.29 | 5,637,227 | +0.14(+0.59%) |
May 28, 2013 | 24.22 | 24.55 | 23.97 | 24.15 | 4,757,728 | +0.31(+1.29%) |
May 24, 2013 | 23.76 | 23.91 | 23.46 | 23.84 | 4,606,602 | -0.11(-0.46%) |
May 23, 2013 | 23.59 | 24.13 | 23.28 | 23.95 | 6,865,726 | -0.21(-0.85%) |
May 22, 2013 | 24.46 | 24.82 | 23.95 | 24.16 | 10,696,057 | -0.30(-1.22%) |
May 21, 2013 | 24.53 | 24.69 | 24.30 | 24.46 | 8,460,588 | -0.06(-0.26%) |
May 20, 2013 | 24.49 | 24.71 | 24.28 | 24.52 | 5,264,266 | -0.05(-0.19%) |
May 17, 2013 | 24.43 | 24.84 | 24.33 | 24.57 | 6,724,618 | +0.29(+1.20%) |
May 16, 2013 | 24.19 | 24.54 | 24.13 | 24.28 | 8,171,123 | -0.03(-0.13%) |
May 15, 2013 | 24.00 | 24.33 | 23.76 | 24.31 | 7,347,702 | +0.74(+3.15%) |
May 13, 2013 | 23.62 | 23.65 | 23.30 | 23.57 | 4,198,415 | +0.18(+0.78%) |
May 10, 2013 | 23.24 | 23.40 | 23.03 | 23.39 | 3,813,913 | +0.15(+0.65%) |
May 09, 2013 | 23.42 | 23.58 | 23.13 | 23.24 | 5,190,031 | -0.18(-0.77%) |
May 08, 2013 | 23.05 | 23.43 | 23.02 | 23.42 | 6,327,588 | +0.32(+1.40%) |
May 07, 2013 | 23.05 | 23.10 | 22.94 | 23.09 | 6,724,008 | +0.21(+0.90%) |
May 06, 2013 | 22.74 | 23.02 | 22.71 | 22.89 | 8,364,417 | +0.18(+0.80%) |
May 03, 2013 | 22.72 | 22.82 | 22.64 | 22.71 | 9,414,059 | +0.28(+1.27%) |
May 02, 2013 | 22.08 | 22.43 | 21.87 | 22.42 | 7,335,397 | +0.54(+2.45%) |
May 01, 2013 | 21.93 | 22.29 | 21.86 | 21.89 | 6,840,388 | -0.26(-1.17%) |
Apr 30, 2013 | 21.41 | 22.38 | 21.28 | 22.15 | 15,397,067 | +0.69(+3.23%) |
Apr 29, 2013 | 21.46 | 21.59 | 21.34 | 21.45 | 6,458,359 | +0.07(+0.33%) |
Apr 26, 2013 | 21.74 | 21.73 | 21.29 | 21.38 | 7,326,789 | -0.35(-1.60%) |
Apr 25, 2013 | 22.01 | 22.05 | 21.66 | 21.73 | 9,835,466 | -0.17(-0.79%) |
Apr 24, 2013 | 21.60 | 21.94 | 21.59 | 21.90 | 5,283,776 | +0.30(+1.39%) |
Apr 23, 2013 | 21.21 | 21.66 | 21.12 | 21.60 | 9,067,213 | +0.58(+2.74%) |
Apr 22, 2013 | 21.21 | 21.25 | 20.69 | 21.03 | 6,458,912 | -0.13(-0.63%) |
Apr 19, 2013 | 21.06 | 21.23 | 20.66 | 21.16 | 8,362,900 | +0.24(+1.17%) |
Apr 18, 2013 | 21.27 | 21.34 | 20.82 | 20.92 | 7,730,959 | -0.36(-1.70%) |
Apr 17, 2013 | 21.30 | 21.37 | 21.04 | 21.28 | 11,108,383 | -0.30(-1.39%) |
Apr 16, 2013 | 21.04 | 21.60 | 21.04 | 21.58 | 7,298,258 | +0.84(+4.03%) |
Apr 15, 2013 | 21.61 | 21.62 | 20.63 | 20.74 | 9,801,725 | -0.93(-4.29%) |
Apr 12, 2013 | 21.49 | 21.97 | 21.45 | 21.68 | 8,596,270 | +0.09(+0.40%) |
Apr 11, 2013 | 21.60 | 22.17 | 21.47 | 21.59 | 19,260,172 | +0.28(+1.33%) |
Apr 10, 2013 | 20.75 | 21.41 | 20.67 | 21.30 | 12,300,920 | +0.68(+3.29%) |
Apr 09, 2013 | 20.62 | 20.79 | 20.53 | 20.63 | 7,785,536 | +0.06(+0.31%) |
Apr 08, 2013 | 19.85 | 20.58 | 19.83 | 20.56 | 10,397,357 | +0.72(+3.62%) |
Apr 05, 2013 | 19.89 | 20.04 | 19.45 | 19.85 | 13,117,305 | -0.54(-2.63%) |
Apr 04, 2013 | 19.74 | 20.45 | 19.68 | 20.38 | 12,182,720 | +0.81(+4.15%) |
Apr 03, 2013 | 20.11 | 20.14 | 19.51 | 19.57 | 8,243,010 | -0.58(-2.86%) |
Apr 02, 2013 | 20.21 | 20.27 | 20.00 | 20.15 | 6,121,594 | -0.02(-0.12%) |
Apr 01, 2013 | 20.37 | 20.56 | 20.09 | 20.17 | 4,282,234 | -0.17(-0.85%) |
Mar 28, 2013 | 20.43 | 20.48 | 20.15 | 20.34 | 6,111,154 | -0.12(-0.58%) |
Mar 27, 2013 | 20.51 | 20.56 | 20.25 | 20.46 | 4,418,778 | -0.24(-1.14%) |
Mar 26, 2013 | 20.63 | 20.73 | 20.40 | 20.70 | 5,646,203 | +0.19(+0.92%) |
Mar 25, 2013 | 20.97 | 21.04 | 20.35 | 20.51 | 11,762,468 | -0.31(-1.48%) |
Mar 22, 2013 | 20.60 | 20.83 | 20.47 | 20.82 | 6,721,663 | +0.32(+1.54%) |
Mar 21, 2013 | 20.49 | 20.68 | 20.43 | 20.50 | 8,379,905 | -0.12(-0.57%) |
Mar 20, 2013 | 20.38 | 20.72 | 20.38 | 20.62 | 12,595,401 | +0.50(+2.47%) |
Mar 19, 2013 | 20.51 | 20.56 | 20.01 | 20.12 | 9,352,748 | -0.32(-1.54%) |
Mar 18, 2013 | 20.44 | 20.65 | 20.25 | 20.44 | 6,674,389 | -0.30(-1.44%) |
Mar 15, 2013 | 20.86 | 20.97 | 20.63 | 20.74 | 7,407,516 | -0.13(-0.60%) |
Mar 14, 2013 | 20.45 | 20.89 | 20.40 | 20.86 | 8,563,869 | +0.56(+2.76%) |
Mar 13, 2013 | 20.30 | 20.41 | 20.16 | 20.30 | 5,621,871 | +0.08(+0.39%) |
Mar 12, 2013 | 20.20 | 20.48 | 20.16 | 20.22 | 8,644,451 | +0.02(+0.12%) |
Mar 11, 2013 | 20.06 | 20.37 | 19.84 | 20.20 | 7,623,733 | +0.13(+0.67%) |
Mar 08, 2013 | 19.29 | 20.15 | 19.29 | 20.07 | 13,110,970 | +0.87(+4.52%) |
Mar 07, 2013 | 19.10 | 19.25 | 18.95 | 19.20 | 7,565,936 | +0.15(+0.79%) |
Mar 06, 2013 | 19.11 | 19.27 | 19.00 | 19.05 | 8,892,404 | +0.09(+0.46%) |
Mar 05, 2013 | 18.74 | 19.12 | 18.69 | 18.96 | 9,134,836 | +0.36(+1.94%) |
Mar 04, 2013 | 18.37 | 18.65 | 18.26 | 18.60 | 6,265,095 | +0.01(+0.04%) |