Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.50 | 23.10 | 22.42 | 22.70 | 462,979 | +0.11(+0.48%) |
May 30, 2013 | 22.25 | 22.70 | 22.11 | 22.60 | 378,540 | +0.37(+1.68%) |
May 29, 2013 | 22.46 | 22.66 | 22.07 | 22.22 | 794,721 | -0.27(-1.21%) |
May 28, 2013 | 21.60 | 22.61 | 21.60 | 22.50 | 782,504 | +1.13(+5.27%) |
May 24, 2013 | 21.33 | 21.58 | 21.08 | 21.37 | 0 | +0.01(+0.04%) |
May 23, 2013 | 21.24 | 21.46 | 21.02 | 21.36 | 0 | -0.06(-0.30%) |
May 22, 2013 | 22.13 | 22.22 | 21.33 | 21.42 | 0 | -0.70(-3.16%) |
May 21, 2013 | 22.30 | 22.42 | 21.97 | 22.12 | 0 | -0.18(-0.81%) |
May 20, 2013 | 21.45 | 22.48 | 21.34 | 22.30 | 0 | +0.85(+3.98%) |
May 17, 2013 | 21.56 | 21.68 | 21.37 | 21.45 | 0 | -0.10(-0.46%) |
May 16, 2013 | 21.40 | 21.77 | 21.38 | 21.55 | 382,119 | +0.05(+0.25%) |
May 15, 2013 | 21.41 | 21.58 | 21.36 | 21.50 | 0 | +0.01(+0.04%) |
May 13, 2013 | 21.61 | 21.99 | 21.39 | 21.49 | 0 | -0.14(-0.63%) |
May 10, 2013 | 21.55 | 21.72 | 21.39 | 21.62 | 0 | +0.04(+0.17%) |
May 09, 2013 | 21.84 | 22.04 | 21.54 | 21.59 | 0 | -0.35(-1.61%) |
May 08, 2013 | 21.92 | 22.70 | 21.77 | 21.94 | 0 | +0.07(+0.33%) |
May 07, 2013 | 21.46 | 21.88 | 21.30 | 21.87 | 0 | +0.41(+1.90%) |
May 06, 2013 | 22.10 | 22.10 | 21.42 | 21.46 | 0 | -0.59(-2.68%) |
May 03, 2013 | 21.60 | 22.38 | 21.44 | 22.05 | 0 | +0.61(+2.84%) |
May 02, 2013 | 21.46 | 21.52 | 21.33 | 21.44 | 0 | +0.05(+0.25%) |
May 01, 2013 | 21.61 | 21.72 | 21.21 | 21.39 | 0 | -0.13(-0.61%) |
Apr 30, 2013 | 21.34 | 21.57 | 21.21 | 21.52 | 0 | +0.20(+0.93%) |
Apr 29, 2013 | 21.29 | 21.44 | 21.19 | 21.32 | 645,039 | +0.00(+0.00%) |
Apr 26, 2013 | 21.46 | 21.44 | 21.25 | 21.32 | 571,831 | -0.12(-0.55%) |
Apr 25, 2013 | 21.82 | 21.98 | 21.40 | 21.44 | 1,475,221 | -0.40(-1.82%) |
Apr 24, 2013 | 21.38 | 21.90 | 21.21 | 21.84 | 1,338,693 | +0.51(+2.37%) |
Apr 23, 2013 | 21.05 | 21.58 | 21.00 | 21.33 | 1,907,147 | +1.12(+5.54%) |
Apr 22, 2013 | 19.83 | 20.91 | 19.17 | 20.21 | 2,832,364 | +0.79(+4.09%) |
Apr 19, 2013 | 24.66 | 24.81 | 19.25 | 19.41 | 6,583,999 | -7.30(-27.32%) |
Apr 18, 2013 | 26.76 | 26.92 | 26.10 | 26.71 | 966,685 | +0.05(+0.17%) |
Apr 17, 2013 | 26.24 | 26.82 | 26.02 | 26.67 | 648,593 | +0.24(+0.92%) |
Apr 16, 2013 | 26.15 | 26.97 | 26.00 | 26.42 | 646,064 | +0.41(+1.56%) |
Apr 15, 2013 | 27.29 | 27.43 | 25.74 | 26.02 | 710,606 | -1.35(-4.92%) |
Apr 12, 2013 | 26.51 | 27.42 | 26.03 | 27.36 | 620,064 | +0.70(+2.61%) |
Apr 11, 2013 | 26.84 | 27.06 | 26.53 | 26.67 | 364,597 | -0.14(-0.54%) |
Apr 10, 2013 | 26.44 | 27.18 | 26.44 | 26.81 | 462,823 | +0.50(+1.89%) |
Apr 09, 2013 | 26.48 | 26.80 | 26.13 | 26.32 | 376,132 | -0.19(-0.72%) |
Apr 08, 2013 | 26.50 | 26.63 | 26.13 | 26.51 | 261,389 | -0.01(-0.03%) |
Apr 05, 2013 | 26.50 | 26.81 | 26.31 | 26.51 | 289,278 | -0.35(-1.31%) |
Apr 04, 2013 | 26.87 | 27.01 | 26.32 | 26.87 | 378,632 | -0.05(-0.20%) |
Apr 03, 2013 | 26.38 | 27.77 | 26.38 | 26.92 | 724,249 | +0.66(+2.51%) |
Apr 02, 2013 | 26.85 | 26.89 | 26.15 | 26.26 | 387,803 | -0.50(-1.86%) |
Apr 01, 2013 | 27.73 | 27.73 | 26.60 | 26.76 | 539,599 | -0.50(-1.82%) |
Mar 28, 2013 | 27.71 | 27.71 | 27.04 | 27.26 | 448,671 | -0.45(-1.63%) |
Mar 27, 2013 | 26.51 | 27.73 | 26.25 | 27.71 | 437,235 | +1.10(+4.14%) |
Mar 26, 2013 | 26.55 | 26.86 | 26.11 | 26.61 | 378,218 | +0.13(+0.48%) |
Mar 25, 2013 | 26.39 | 26.89 | 26.01 | 26.48 | 354,446 | +0.23(+0.89%) |
Mar 22, 2013 | 27.21 | 27.21 | 25.37 | 26.24 | 917,480 | -0.94(-3.46%) |
Mar 21, 2013 | 25.61 | 28.27 | 24.53 | 27.18 | 3,080,250 | +1.43(+5.54%) |
Mar 20, 2013 | 25.59 | 25.95 | 25.42 | 25.76 | 157,448 | +0.19(+0.74%) |
Mar 19, 2013 | 25.82 | 26.14 | 25.25 | 25.57 | 239,743 | -0.29(-1.12%) |
Mar 18, 2013 | 25.11 | 26.07 | 25.07 | 25.86 | 306,741 | +0.61(+2.43%) |
Mar 15, 2013 | 25.69 | 25.69 | 25.16 | 25.24 | 425,951 | -0.39(-1.52%) |
Mar 14, 2013 | 25.67 | 25.74 | 25.30 | 25.63 | 432,744 | +0.06(+0.25%) |
Mar 13, 2013 | 25.66 | 25.76 | 25.46 | 25.57 | 278,535 | -0.01(-0.04%) |
Mar 12, 2013 | 26.18 | 26.20 | 25.50 | 25.58 | 371,514 | -0.72(-2.75%) |
Mar 11, 2013 | 26.20 | 26.58 | 26.20 | 26.30 | 366,761 | +0.03(+0.10%) |
Mar 08, 2013 | 25.86 | 26.27 | 25.56 | 26.27 | 384,060 | +0.65(+2.54%) |
Mar 07, 2013 | 25.05 | 25.64 | 24.99 | 25.62 | 320,126 | +0.52(+2.09%) |
Mar 06, 2013 | 24.86 | 25.27 | 24.59 | 25.10 | 276,161 | +0.22(+0.87%) |
Mar 05, 2013 | 24.17 | 25.09 | 24.01 | 24.88 | 983,747 | +0.87(+3.61%) |
Mar 04, 2013 | 25.08 | 25.12 | 23.79 | 24.01 | 1,216,558 | -1.02(-4.08%) |