Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.79 | 24.95 | 24.33 | 24.34 | 6,245,155 | -0.64(-2.55%) |
May 30, 2013 | 24.48 | 25.06 | 24.36 | 24.98 | 7,073,799 | +0.57(+2.34%) |
May 29, 2013 | 23.97 | 24.58 | 23.97 | 24.40 | 5,611,616 | +0.14(+0.59%) |
May 28, 2013 | 24.33 | 24.66 | 24.08 | 24.26 | 4,736,112 | +0.31(+1.29%) |
May 24, 2013 | 23.86 | 24.02 | 23.57 | 23.95 | 4,585,672 | -0.11(-0.46%) |
May 23, 2013 | 23.70 | 24.24 | 23.39 | 24.06 | 6,834,533 | -0.21(-0.85%) |
May 22, 2013 | 24.57 | 24.93 | 24.06 | 24.27 | 10,647,462 | -0.30(-1.23%) |
May 21, 2013 | 24.64 | 24.81 | 24.42 | 24.57 | 8,422,149 | -0.06(-0.26%) |
May 20, 2013 | 24.60 | 24.82 | 24.39 | 24.63 | 5,240,349 | -0.05(-0.19%) |
May 17, 2013 | 24.54 | 24.96 | 24.44 | 24.68 | 6,694,067 | +0.29(+1.20%) |
May 16, 2013 | 24.30 | 24.65 | 24.24 | 24.39 | 8,133,999 | -0.03(-0.13%) |
May 15, 2013 | 24.11 | 24.44 | 23.87 | 24.42 | 7,314,319 | +0.74(+3.14%) |
May 13, 2013 | 23.73 | 23.75 | 23.41 | 23.67 | 4,179,340 | +0.18(+0.78%) |
May 10, 2013 | 23.35 | 23.51 | 23.14 | 23.49 | 3,796,586 | +0.15(+0.64%) |
May 09, 2013 | 23.52 | 23.69 | 23.23 | 23.34 | 5,166,451 | -0.18(-0.77%) |
May 08, 2013 | 23.15 | 23.54 | 23.13 | 23.52 | 6,298,840 | +0.32(+1.40%) |
May 07, 2013 | 23.15 | 23.21 | 23.04 | 23.20 | 6,693,459 | +0.21(+0.90%) |
May 06, 2013 | 22.84 | 23.13 | 22.81 | 22.99 | 8,326,415 | +0.18(+0.80%) |
May 03, 2013 | 22.82 | 22.92 | 22.74 | 22.81 | 9,371,288 | +0.29(+1.27%) |
May 02, 2013 | 22.18 | 22.53 | 21.97 | 22.53 | 7,302,070 | +0.54(+2.45%) |
May 01, 2013 | 22.03 | 22.39 | 21.96 | 21.99 | 6,809,311 | -0.26(-1.17%) |
Apr 30, 2013 | 21.50 | 22.49 | 21.38 | 22.25 | 15,327,114 | +0.70(+3.23%) |
Apr 29, 2013 | 21.56 | 21.69 | 21.44 | 21.55 | 6,429,017 | +0.07(+0.33%) |
Apr 26, 2013 | 21.84 | 21.83 | 21.39 | 21.48 | 7,293,501 | -0.35(-1.60%) |
Apr 25, 2013 | 22.11 | 22.15 | 21.76 | 21.83 | 9,790,781 | -0.17(-0.79%) |
Apr 24, 2013 | 21.70 | 22.04 | 21.69 | 22.00 | 5,259,770 | +0.30(+1.39%) |
Apr 23, 2013 | 21.31 | 21.76 | 21.21 | 21.70 | 9,026,018 | +0.58(+2.74%) |
Apr 22, 2013 | 21.31 | 21.35 | 20.78 | 21.12 | 6,429,567 | -0.13(-0.63%) |
Apr 19, 2013 | 21.16 | 21.33 | 20.75 | 21.26 | 8,324,905 | +0.25(+1.17%) |
Apr 18, 2013 | 21.36 | 21.43 | 20.92 | 21.01 | 7,695,835 | -0.36(-1.70%) |
Apr 17, 2013 | 21.39 | 21.46 | 21.13 | 21.38 | 11,057,915 | -0.30(-1.39%) |
Apr 16, 2013 | 21.14 | 21.70 | 21.14 | 21.68 | 7,265,100 | +0.84(+4.03%) |
Apr 15, 2013 | 21.71 | 21.72 | 20.72 | 20.84 | 9,757,193 | -0.93(-4.29%) |
Apr 12, 2013 | 21.58 | 22.07 | 21.55 | 21.77 | 8,557,215 | +0.09(+0.40%) |
Apr 11, 2013 | 21.70 | 22.27 | 21.57 | 21.69 | 19,172,668 | +0.29(+1.33%) |
Apr 10, 2013 | 20.85 | 21.50 | 20.76 | 21.40 | 12,245,034 | +0.68(+3.29%) |
Apr 09, 2013 | 20.71 | 20.89 | 20.63 | 20.72 | 7,750,164 | +0.06(+0.31%) |
Apr 08, 2013 | 19.94 | 20.67 | 19.92 | 20.66 | 10,350,119 | +0.72(+3.62%) |
Apr 05, 2013 | 19.98 | 20.13 | 19.54 | 19.94 | 13,057,709 | -0.54(-2.63%) |
Apr 04, 2013 | 19.83 | 20.54 | 19.77 | 20.47 | 12,127,371 | +0.82(+4.15%) |
Apr 03, 2013 | 20.21 | 20.23 | 19.60 | 19.66 | 8,205,560 | -0.58(-2.86%) |
Apr 02, 2013 | 20.30 | 20.36 | 20.09 | 20.24 | 6,093,782 | -0.02(-0.12%) |
Apr 01, 2013 | 20.47 | 20.65 | 20.18 | 20.26 | 4,262,779 | -0.17(-0.85%) |
Mar 28, 2013 | 20.52 | 20.57 | 20.24 | 20.44 | 6,083,389 | -0.12(-0.58%) |
Mar 27, 2013 | 20.60 | 20.66 | 20.34 | 20.55 | 4,398,702 | -0.24(-1.14%) |
Mar 26, 2013 | 20.73 | 20.82 | 20.49 | 20.79 | 5,620,550 | +0.19(+0.92%) |
Mar 25, 2013 | 21.07 | 21.14 | 20.44 | 20.60 | 11,709,028 | -0.31(-1.48%) |
Mar 22, 2013 | 20.70 | 20.93 | 20.56 | 20.91 | 6,691,125 | +0.32(+1.54%) |
Mar 21, 2013 | 20.59 | 20.78 | 20.53 | 20.59 | 8,341,833 | -0.12(-0.57%) |
Mar 20, 2013 | 20.47 | 20.82 | 20.47 | 20.71 | 12,538,177 | +0.50(+2.47%) |
Mar 19, 2013 | 20.60 | 20.66 | 20.10 | 20.21 | 9,310,256 | -0.32(-1.54%) |
Mar 18, 2013 | 20.53 | 20.74 | 20.34 | 20.53 | 6,644,066 | -0.30(-1.44%) |
Mar 15, 2013 | 20.95 | 21.07 | 20.72 | 20.83 | 7,373,862 | -0.13(-0.61%) |
Mar 14, 2013 | 20.55 | 20.99 | 20.49 | 20.96 | 8,524,961 | +0.56(+2.76%) |
Mar 13, 2013 | 20.39 | 20.50 | 20.25 | 20.40 | 5,596,329 | +0.08(+0.39%) |
Mar 12, 2013 | 20.29 | 20.57 | 20.25 | 20.32 | 8,605,177 | +0.02(+0.12%) |
Mar 11, 2013 | 20.15 | 20.46 | 19.93 | 20.29 | 7,589,096 | +0.13(+0.67%) |
Mar 08, 2013 | 19.38 | 20.24 | 19.37 | 20.16 | 13,051,403 | +0.87(+4.52%) |
Mar 07, 2013 | 19.18 | 19.34 | 19.03 | 19.29 | 7,531,562 | +0.15(+0.79%) |
Mar 06, 2013 | 19.20 | 19.36 | 19.09 | 19.14 | 8,852,003 | +0.09(+0.46%) |
Mar 05, 2013 | 18.83 | 19.21 | 18.77 | 19.05 | 9,093,334 | +0.36(+1.94%) |
Mar 04, 2013 | 18.46 | 18.74 | 18.34 | 18.69 | 6,236,631 | +0.01(+0.04%) |