Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.91 | 21.20 | 20.57 | 20.61 | 937,606 | -0.59(-2.79%) |
May 30, 2013 | 21.04 | 21.36 | 20.45 | 21.20 | 2,030,294 | +0.49(+2.36%) |
May 29, 2013 | 20.78 | 21.06 | 20.13 | 20.71 | 1,466,649 | -0.40(-1.91%) |
May 28, 2013 | 21.85 | 22.32 | 21.08 | 21.11 | 1,852,597 | -0.34(-1.60%) |
May 24, 2013 | 20.48 | 21.50 | 20.36 | 21.45 | 1,498,566 | +0.96(+4.68%) |
May 23, 2013 | 21.00 | 21.03 | 19.99 | 20.49 | 3,377,692 | -1.04(-4.82%) |
May 22, 2013 | 22.56 | 22.76 | 21.10 | 21.53 | 2,357,513 | -1.03(-4.56%) |
May 21, 2013 | 22.49 | 23.19 | 22.39 | 22.56 | 1,397,495 | +0.11(+0.50%) |
May 20, 2013 | 22.96 | 23.04 | 22.38 | 22.45 | 3,103,177 | -0.98(-4.17%) |
May 17, 2013 | 22.93 | 23.54 | 22.71 | 23.42 | 1,395,796 | +0.57(+2.47%) |
May 16, 2013 | 22.56 | 22.95 | 22.18 | 22.86 | 2,074,935 | +0.32(+1.41%) |
May 15, 2013 | 21.93 | 22.62 | 21.54 | 22.54 | 2,971,783 | +1.12(+5.24%) |
May 13, 2013 | 21.33 | 21.54 | 21.27 | 21.42 | 7,380,836 | +0.13(+0.60%) |
May 10, 2013 | 21.20 | 21.46 | 21.01 | 21.29 | 19,384,276 | -0.63(-2.85%) |
May 09, 2013 | 23.02 | 23.02 | 21.82 | 21.92 | 2,066,706 | -1.17(-5.08%) |
May 08, 2013 | 22.71 | 23.30 | 22.36 | 23.09 | 1,215,229 | -0.16(-0.70%) |
May 07, 2013 | 23.39 | 23.56 | 22.94 | 23.25 | 1,287,836 | +0.55(+2.41%) |
May 06, 2013 | 23.76 | 24.11 | 22.64 | 22.71 | 1,806,174 | -0.08(-0.34%) |
May 03, 2013 | 22.84 | 23.09 | 22.49 | 22.78 | 797,425 | +0.29(+1.30%) |
May 02, 2013 | 22.51 | 22.74 | 22.24 | 22.49 | 386,820 | +0.34(+1.55%) |
May 01, 2013 | 23.18 | 23.30 | 21.98 | 22.15 | 679,454 | -0.92(-3.97%) |
Apr 30, 2013 | 22.51 | 23.46 | 22.38 | 23.07 | 1,248,614 | +0.80(+3.58%) |
Apr 29, 2013 | 22.38 | 22.60 | 22.19 | 22.27 | 642,398 | +0.10(+0.46%) |
Apr 26, 2013 | 22.35 | 22.29 | 21.94 | 22.17 | 782,681 | -0.13(-0.58%) |
Apr 25, 2013 | 21.65 | 22.29 | 21.51 | 22.29 | 1,007,768 | +0.86(+4.00%) |
Apr 24, 2013 | 21.92 | 22.14 | 21.40 | 21.44 | 841,035 | -0.46(-2.11%) |
Apr 23, 2013 | 21.73 | 22.35 | 21.73 | 21.90 | 842,643 | +0.35(+1.63%) |
Apr 22, 2013 | 21.72 | 21.74 | 21.03 | 21.55 | 734,783 | +0.16(+0.76%) |
Apr 19, 2013 | 20.86 | 21.70 | 20.83 | 21.39 | 722,515 | +0.65(+3.14%) |
Apr 18, 2013 | 20.82 | 21.03 | 20.28 | 20.73 | 514,550 | +0.04(+0.21%) |
Apr 17, 2013 | 20.71 | 20.87 | 20.13 | 20.69 | 562,125 | -0.15(-0.70%) |
Apr 16, 2013 | 20.17 | 21.27 | 19.97 | 20.84 | 1,722,332 | +1.18(+6.02%) |
Apr 15, 2013 | 21.25 | 21.84 | 19.16 | 19.66 | 2,759,497 | -1.51(-7.13%) |
Apr 12, 2013 | 21.91 | 22.23 | 21.09 | 21.16 | 955,639 | -0.63(-2.91%) |
Apr 11, 2013 | 22.54 | 22.65 | 21.76 | 21.80 | 1,827,228 | -0.50(-2.23%) |
Apr 10, 2013 | 22.59 | 23.61 | 22.06 | 22.29 | 1,649,075 | -0.33(-1.48%) |
Apr 09, 2013 | 21.65 | 22.82 | 21.50 | 22.63 | 1,757,990 | +1.13(+5.26%) |
Apr 08, 2013 | 20.79 | 21.64 | 20.77 | 21.50 | 969,609 | +0.73(+3.51%) |
Apr 05, 2013 | 20.47 | 20.93 | 20.26 | 20.77 | 622,567 | +0.18(+0.87%) |
Apr 04, 2013 | 20.13 | 20.61 | 19.91 | 20.59 | 638,047 | +0.50(+2.47%) |
Apr 03, 2013 | 20.36 | 20.85 | 19.89 | 20.09 | 915,163 | -0.09(-0.42%) |
Apr 02, 2013 | 19.19 | 20.45 | 19.19 | 20.18 | 759,510 | +1.08(+5.65%) |
Apr 01, 2013 | 18.80 | 19.28 | 18.71 | 19.10 | 792,059 | +0.56(+3.00%) |
Mar 28, 2013 | 18.95 | 19.01 | 18.49 | 18.54 | 438,568 | -0.23(-1.23%) |
Mar 27, 2013 | 18.81 | 19.01 | 18.52 | 18.77 | 592,173 | -0.22(-1.17%) |
Mar 26, 2013 | 18.67 | 19.12 | 18.50 | 19.00 | 697,676 | +0.43(+2.31%) |
Mar 25, 2013 | 19.12 | 19.41 | 18.51 | 18.57 | 649,049 | -0.45(-2.39%) |
Mar 22, 2013 | 19.26 | 19.33 | 18.76 | 19.02 | 522,307 | -0.09(-0.49%) |
Mar 21, 2013 | 19.22 | 19.45 | 18.99 | 19.12 | 3,879,785 | -0.18(-0.93%) |
Mar 20, 2013 | 19.50 | 19.63 | 19.03 | 19.30 | 2,256,428 | -0.21(-1.10%) |
Mar 19, 2013 | 19.82 | 19.93 | 19.36 | 19.51 | 1,038,927 | -0.22(-1.13%) |
Mar 18, 2013 | 20.02 | 20.02 | 19.62 | 19.73 | 1,213,110 | -0.38(-1.87%) |
Mar 15, 2013 | 20.29 | 20.46 | 19.75 | 20.11 | 1,063,295 | -0.18(-0.89%) |
Mar 14, 2013 | 20.66 | 20.68 | 19.88 | 20.29 | 1,067,160 | -0.27(-1.33%) |
Mar 13, 2013 | 20.61 | 20.74 | 20.49 | 20.56 | 602,983 | +0.09(+0.42%) |
Mar 12, 2013 | 20.59 | 20.99 | 20.32 | 20.48 | 445,964 | -0.09(-0.42%) |
Mar 11, 2013 | 20.56 | 20.99 | 20.17 | 20.56 | 704,017 | +0.00(+0.00%) |
Mar 08, 2013 | 20.65 | 20.97 | 20.39 | 20.56 | 395,060 | +0.01(+0.04%) |
Mar 07, 2013 | 20.47 | 20.56 | 20.35 | 20.55 | 403,749 | +0.07(+0.33%) |
Mar 06, 2013 | 20.66 | 20.66 | 20.41 | 20.49 | 589,392 | -0.08(-0.37%) |
Mar 05, 2013 | 20.53 | 21.31 | 20.50 | 20.56 | 545,441 | +0.26(+1.27%) |
Mar 04, 2013 | 20.31 | 20.55 | 20.18 | 20.31 | 1,174,114 | +0.25(+1.24%) |