Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.37 | 21.54 | 21.09 | 21.09 | 4,041,473 | -0.45(-2.07%) |
May 30, 2013 | 21.55 | 21.84 | 21.48 | 21.54 | 2,174,918 | +0.15(+0.72%) |
May 29, 2013 | 21.28 | 21.52 | 21.00 | 21.39 | 4,319,287 | -0.03(-0.16%) |
May 28, 2013 | 21.48 | 21.86 | 21.40 | 21.42 | 3,153,803 | +0.03(+0.14%) |
May 24, 2013 | 21.07 | 21.41 | 21.03 | 21.39 | 3,242,635 | +0.16(+0.73%) |
May 23, 2013 | 21.40 | 21.40 | 21.00 | 21.23 | 6,400,455 | -0.29(-1.37%) |
May 22, 2013 | 21.77 | 22.25 | 21.47 | 21.53 | 7,546,666 | -0.27(-1.25%) |
May 21, 2013 | 21.87 | 22.15 | 21.74 | 21.80 | 5,762,979 | -0.13(-0.61%) |
May 20, 2013 | 22.12 | 22.37 | 21.85 | 21.94 | 5,299,236 | -0.19(-0.87%) |
May 17, 2013 | 21.47 | 22.17 | 21.44 | 22.13 | 4,858,377 | +0.38(+1.76%) |
May 16, 2013 | 21.44 | 22.02 | 21.44 | 21.74 | 8,358,689 | +0.26(+1.23%) |
May 15, 2013 | 21.37 | 21.64 | 21.36 | 21.48 | 5,147,999 | +0.72(+3.46%) |
May 13, 2013 | 20.62 | 20.92 | 20.32 | 20.76 | 4,067,191 | +0.21(+1.03%) |
May 10, 2013 | 20.38 | 20.67 | 20.37 | 20.55 | 4,171,842 | +0.08(+0.37%) |
May 09, 2013 | 20.94 | 21.20 | 20.43 | 20.48 | 6,165,430 | -0.49(-2.34%) |
May 08, 2013 | 20.56 | 20.98 | 20.56 | 20.97 | 4,269,778 | +0.32(+1.55%) |
May 07, 2013 | 20.37 | 20.72 | 20.35 | 20.65 | 3,635,486 | +0.38(+1.89%) |
May 06, 2013 | 20.25 | 20.39 | 20.12 | 20.26 | 3,078,162 | +0.11(+0.55%) |
May 03, 2013 | 20.26 | 20.34 | 20.12 | 20.15 | 3,939,519 | +0.07(+0.36%) |
May 02, 2013 | 19.56 | 20.14 | 19.53 | 20.08 | 5,428,316 | +0.55(+2.83%) |
May 01, 2013 | 19.91 | 19.93 | 19.44 | 19.53 | 6,337,274 | -0.39(-1.94%) |
Apr 30, 2013 | 19.91 | 19.93 | 19.66 | 19.92 | 6,855,044 | +0.00(+0.01%) |
Apr 29, 2013 | 19.79 | 20.00 | 19.71 | 19.91 | 6,121,872 | +0.16(+0.83%) |
Apr 26, 2013 | 19.65 | 19.83 | 19.63 | 19.75 | 4,447,334 | +0.09(+0.48%) |
Apr 25, 2013 | 19.70 | 19.74 | 19.48 | 19.65 | 5,367,775 | +0.20(+1.05%) |
Apr 24, 2013 | 19.75 | 19.86 | 19.35 | 19.45 | 6,106,797 | -0.17(-0.86%) |
Apr 23, 2013 | 19.61 | 20.01 | 19.37 | 19.62 | 5,731,673 | +0.09(+0.44%) |
Apr 22, 2013 | 19.35 | 19.70 | 19.24 | 19.53 | 4,242,883 | +0.21(+1.09%) |
Apr 19, 2013 | 19.10 | 19.45 | 19.02 | 19.32 | 6,034,235 | +0.22(+1.17%) |
Apr 18, 2013 | 19.02 | 19.26 | 18.81 | 19.10 | 6,685,328 | +0.15(+0.77%) |
Apr 17, 2013 | 19.17 | 19.22 | 18.75 | 18.95 | 4,599,429 | -0.44(-2.25%) |
Apr 16, 2013 | 19.07 | 19.40 | 19.03 | 19.39 | 4,829,736 | +0.50(+2.64%) |
Apr 15, 2013 | 19.61 | 19.74 | 18.89 | 18.89 | 7,317,442 | -0.90(-4.55%) |
Apr 12, 2013 | 19.66 | 19.91 | 19.52 | 19.79 | 3,466,196 | +0.07(+0.37%) |
Apr 11, 2013 | 19.61 | 19.95 | 19.48 | 19.72 | 4,554,919 | +0.13(+0.68%) |
Apr 10, 2013 | 19.38 | 19.63 | 19.32 | 19.58 | 6,443,682 | +0.26(+1.36%) |
Apr 09, 2013 | 19.74 | 19.80 | 19.30 | 19.32 | 7,132,501 | -0.32(-1.62%) |
Apr 08, 2013 | 19.29 | 19.67 | 19.24 | 19.64 | 4,956,044 | +0.33(+1.71%) |
Apr 05, 2013 | 18.67 | 19.38 | 18.47 | 19.31 | 10,792,205 | +0.10(+0.54%) |
Apr 04, 2013 | 19.28 | 19.32 | 18.98 | 19.20 | 6,544,365 | -0.10(-0.52%) |
Apr 03, 2013 | 19.84 | 19.96 | 19.23 | 19.30 | 9,318,427 | -0.58(-2.91%) |
Apr 02, 2013 | 20.39 | 20.45 | 19.79 | 19.88 | 14,570,369 | -0.41(-2.00%) |
Apr 01, 2013 | 20.88 | 20.88 | 20.27 | 20.29 | 6,080,998 | -0.56(-2.69%) |
Mar 28, 2013 | 20.33 | 20.90 | 20.31 | 20.85 | 6,267,922 | +0.57(+2.81%) |
Mar 27, 2013 | 20.35 | 20.49 | 20.17 | 20.28 | 3,541,430 | -0.08(-0.38%) |
Mar 26, 2013 | 20.11 | 20.39 | 20.10 | 20.36 | 2,510,370 | +0.42(+2.09%) |
Mar 25, 2013 | 20.25 | 20.33 | 19.85 | 19.94 | 2,943,194 | -0.15(-0.77%) |
Mar 22, 2013 | 20.11 | 20.23 | 20.01 | 20.09 | 3,643,508 | +0.05(+0.26%) |
Mar 21, 2013 | 20.32 | 20.40 | 20.03 | 20.04 | 4,023,291 | -0.40(-1.97%) |
Mar 20, 2013 | 20.15 | 20.47 | 20.13 | 20.44 | 3,809,181 | +0.39(+1.96%) |
Mar 19, 2013 | 20.03 | 20.15 | 19.90 | 20.05 | 3,507,697 | +0.02(+0.09%) |
Mar 18, 2013 | 20.02 | 20.18 | 19.93 | 20.03 | 2,388,003 | -0.16(-0.78%) |
Mar 15, 2013 | 20.22 | 20.40 | 20.17 | 20.19 | 4,343,513 | -0.02(-0.11%) |
Mar 14, 2013 | 20.20 | 20.22 | 19.95 | 20.21 | 4,348,314 | +0.04(+0.21%) |
Mar 13, 2013 | 20.13 | 20.21 | 20.01 | 20.17 | 2,815,029 | +0.04(+0.18%) |
Mar 12, 2013 | 20.20 | 20.33 | 20.02 | 20.13 | 3,204,999 | -0.04(-0.19%) |
Mar 11, 2013 | 20.07 | 20.28 | 20.02 | 20.17 | 4,318,647 | +0.13(+0.67%) |
Mar 08, 2013 | 20.37 | 20.47 | 19.96 | 20.04 | 6,669,004 | -0.18(-0.88%) |
Mar 07, 2013 | 20.04 | 20.28 | 20.01 | 20.22 | 6,399,862 | +0.22(+1.10%) |
Mar 06, 2013 | 20.10 | 20.29 | 19.97 | 20.00 | 7,194,584 | -0.01(-0.06%) |
Mar 05, 2013 | 20.03 | 20.31 | 19.98 | 20.01 | 6,490,356 | +0.10(+0.53%) |
Mar 04, 2013 | 19.64 | 20.02 | 19.54 | 19.90 | 6,593,454 | +0.27(+1.39%) |