Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.43 | 23.92 | 23.01 | 23.06 | 20,131,438 | -0.74(-3.13%) |
May 30, 2013 | 23.55 | 23.97 | 23.41 | 23.80 | 18,890,642 | +0.41(+1.76%) |
May 29, 2013 | 23.60 | 23.81 | 22.74 | 23.39 | 22,530,324 | -0.65(-2.71%) |
May 28, 2013 | 24.07 | 24.69 | 23.56 | 24.04 | 18,477,434 | +0.93(+4.03%) |
May 24, 2013 | 22.72 | 23.18 | 22.31 | 23.11 | 16,399,883 | +0.01(+0.03%) |
May 23, 2013 | 22.26 | 23.17 | 22.16 | 23.11 | 19,875,006 | +0.08(+0.36%) |
May 22, 2013 | 24.24 | 24.96 | 22.59 | 23.02 | 29,601,530 | -1.16(-4.80%) |
May 21, 2013 | 24.11 | 24.36 | 23.88 | 24.18 | 15,223,906 | +0.05(+0.22%) |
May 20, 2013 | 23.78 | 24.40 | 23.76 | 24.13 | 14,999,575 | +0.18(+0.75%) |
May 17, 2013 | 23.53 | 24.01 | 23.44 | 23.95 | 16,169,541 | +0.72(+3.10%) |
May 16, 2013 | 23.25 | 23.65 | 23.04 | 23.23 | 16,491,559 | -0.17(-0.73%) |
May 15, 2013 | 23.11 | 23.72 | 23.03 | 23.40 | 15,760,842 | +1.01(+4.53%) |
May 13, 2013 | 22.39 | 22.63 | 22.16 | 22.39 | 13,622,478 | -0.07(-0.30%) |
May 10, 2013 | 22.02 | 22.50 | 21.91 | 22.45 | 15,191,118 | +0.56(+2.58%) |
May 09, 2013 | 22.07 | 22.22 | 21.70 | 21.89 | 14,023,596 | -0.30(-1.35%) |
May 08, 2013 | 21.82 | 22.19 | 21.65 | 22.19 | 16,369,388 | +0.20(+0.93%) |
May 07, 2013 | 21.54 | 21.99 | 21.29 | 21.98 | 19,571,530 | +0.51(+2.36%) |
May 06, 2013 | 21.10 | 21.53 | 21.04 | 21.48 | 15,431,083 | +0.45(+2.14%) |
May 03, 2013 | 20.87 | 21.43 | 20.10 | 21.03 | 21,071,646 | +0.92(+4.60%) |
May 02, 2013 | 19.51 | 20.21 | 19.41 | 20.10 | 18,486,492 | +0.93(+4.85%) |
May 01, 2013 | 20.47 | 20.55 | 19.15 | 19.17 | 23,816,328 | -1.51(-7.32%) |
Apr 30, 2013 | 20.35 | 20.69 | 20.08 | 20.69 | 12,825,184 | +0.37(+1.84%) |
Apr 29, 2013 | 20.17 | 20.47 | 20.02 | 20.31 | 11,114,727 | +0.39(+1.97%) |
Apr 26, 2013 | 20.03 | 20.22 | 19.84 | 19.92 | 16,272,048 | -0.30(-1.48%) |
Apr 25, 2013 | 19.98 | 20.54 | 19.91 | 20.22 | 14,513,937 | +0.37(+1.86%) |
Apr 24, 2013 | 19.51 | 19.88 | 19.30 | 19.85 | 13,562,154 | +0.32(+1.65%) |
Apr 23, 2013 | 19.10 | 19.54 | 18.84 | 19.52 | 21,479,842 | +0.88(+4.70%) |
Apr 22, 2013 | 18.56 | 18.78 | 17.64 | 18.65 | 22,916,674 | +0.17(+0.90%) |
Apr 19, 2013 | 18.11 | 18.54 | 17.67 | 18.48 | 23,550,156 | +0.61(+3.42%) |
Apr 18, 2013 | 18.25 | 18.36 | 17.62 | 17.87 | 28,992,964 | -0.34(-1.85%) |
Apr 17, 2013 | 18.73 | 18.78 | 17.66 | 18.21 | 32,426,152 | -0.98(-5.09%) |
Apr 16, 2013 | 18.68 | 19.26 | 18.49 | 19.18 | 16,413,058 | +0.92(+5.06%) |
Apr 15, 2013 | 20.19 | 20.25 | 18.06 | 18.26 | 28,001,540 | -2.29(-11.12%) |
Apr 12, 2013 | 20.61 | 20.77 | 20.09 | 20.55 | 17,518,976 | -0.32(-1.54%) |
Apr 11, 2013 | 20.73 | 21.19 | 20.65 | 20.87 | 13,543,395 | +0.09(+0.41%) |
Apr 10, 2013 | 19.87 | 20.86 | 19.82 | 20.78 | 16,613,928 | +1.11(+5.66%) |
Apr 09, 2013 | 19.95 | 20.07 | 19.57 | 19.67 | 15,023,754 | -0.18(-0.90%) |
Apr 08, 2013 | 19.34 | 19.87 | 19.13 | 19.85 | 13,608,095 | +0.51(+2.66%) |
Apr 05, 2013 | 18.61 | 19.39 | 18.54 | 19.33 | 16,886,654 | -0.13(-0.66%) |
Apr 04, 2013 | 19.08 | 19.50 | 18.89 | 19.46 | 16,268,211 | +0.47(+2.47%) |
Apr 03, 2013 | 20.17 | 20.19 | 18.87 | 18.99 | 21,567,854 | -1.04(-5.18%) |
Apr 02, 2013 | 20.72 | 20.80 | 19.89 | 20.03 | 17,713,778 | -0.28(-1.39%) |
Apr 01, 2013 | 21.07 | 21.20 | 20.02 | 20.31 | 102,126,744 | -0.77(-3.63%) |
Mar 28, 2013 | 21.10 | 21.32 | 20.99 | 21.07 | 16,257,459 | -0.04(-0.20%) |
Mar 27, 2013 | 20.67 | 21.14 | 20.39 | 21.12 | 24,195,742 | +0.06(+0.27%) |
Mar 26, 2013 | 21.12 | 21.22 | 20.74 | 21.06 | 23,581,792 | +0.20(+0.94%) |
Mar 25, 2013 | 21.00 | 21.37 | 20.43 | 20.86 | 31,064,034 | +0.05(+0.23%) |
Mar 22, 2013 | 20.89 | 20.97 | 20.68 | 20.82 | 19,604,906 | +0.19(+0.92%) |
Mar 21, 2013 | 20.75 | 21.05 | 20.43 | 20.63 | 38,080,092 | -0.58(-2.74%) |
Mar 20, 2013 | 20.97 | 21.21 | 20.91 | 21.21 | 28,419,360 | +0.58(+2.83%) |
Mar 19, 2013 | 21.01 | 21.20 | 20.09 | 20.62 | 46,337,200 | -0.26(-1.23%) |
Mar 18, 2013 | 20.56 | 21.14 | 20.51 | 20.88 | 31,968,882 | -0.33(-1.56%) |
Mar 15, 2013 | 21.18 | 21.38 | 21.00 | 21.21 | 24,857,392 | -0.06(-0.27%) |
Mar 14, 2013 | 20.77 | 21.28 | 20.72 | 21.27 | 16,794,656 | +0.61(+2.97%) |
Mar 13, 2013 | 20.45 | 20.75 | 20.25 | 20.66 | 19,888,856 | +0.26(+1.29%) |
Mar 12, 2013 | 20.41 | 20.58 | 20.21 | 20.39 | 20,961,436 | -0.15(-0.75%) |
Mar 11, 2013 | 20.37 | 20.58 | 20.31 | 20.55 | 20,400,292 | -0.04(-0.17%) |
Mar 08, 2013 | 20.49 | 20.58 | 20.05 | 20.58 | 34,732,768 | +0.55(+2.74%) |
Mar 07, 2013 | 19.77 | 20.05 | 19.67 | 20.03 | 19,157,050 | +0.30(+1.50%) |
Mar 06, 2013 | 19.77 | 19.84 | 19.54 | 19.74 | 23,832,030 | +0.14(+0.73%) |
Mar 05, 2013 | 19.23 | 19.68 | 19.22 | 19.59 | 30,252,188 | +0.67(+3.53%) |
Mar 04, 2013 | 18.66 | 18.95 | 18.35 | 18.93 | 31,579,704 | +0.14(+0.74%) |