Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.12 | 22.27 | 21.62 | 22.01 | 2,852,727 | -0.50(-2.22%) |
May 30, 2013 | 22.31 | 22.75 | 22.24 | 22.51 | 1,519,554 | +0.29(+1.32%) |
May 29, 2013 | 22.45 | 22.77 | 22.17 | 22.22 | 1,449,302 | -0.32(-1.42%) |
May 28, 2013 | 22.74 | 22.85 | 22.41 | 22.54 | 1,450,066 | -0.07(-0.29%) |
May 24, 2013 | 22.53 | 22.68 | 22.36 | 22.60 | 1,891,088 | +0.09(+0.42%) |
May 23, 2013 | 22.21 | 22.51 | 22.02 | 22.51 | 1,706,880 | +0.06(+0.25%) |
May 22, 2013 | 22.91 | 22.99 | 22.30 | 22.45 | 1,894,748 | -0.51(-2.22%) |
May 21, 2013 | 22.91 | 23.00 | 22.77 | 22.96 | 761,825 | +0.06(+0.25%) |
May 20, 2013 | 23.10 | 23.14 | 22.82 | 22.91 | 663,803 | -0.02(-0.08%) |
May 17, 2013 | 23.15 | 23.17 | 22.78 | 22.92 | 819,107 | -0.18(-0.78%) |
May 16, 2013 | 23.12 | 23.27 | 22.98 | 23.10 | 796,076 | -0.02(-0.08%) |
May 15, 2013 | 23.32 | 23.40 | 23.10 | 23.12 | 1,250,627 | -0.03(-0.12%) |
May 13, 2013 | 23.16 | 23.29 | 22.96 | 23.15 | 541,283 | -0.06(-0.24%) |
May 10, 2013 | 23.02 | 23.41 | 23.02 | 23.21 | 1,033,787 | +0.12(+0.53%) |
May 09, 2013 | 23.13 | 23.34 | 22.96 | 23.08 | 945,137 | +0.12(+0.53%) |
May 08, 2013 | 22.88 | 23.08 | 22.88 | 22.96 | 1,431,520 | -0.02(-0.08%) |
May 07, 2013 | 23.17 | 23.34 | 22.83 | 22.98 | 1,894,912 | -0.15(-0.65%) |
May 06, 2013 | 22.87 | 23.14 | 22.78 | 23.13 | 1,200,229 | +0.25(+1.11%) |
May 03, 2013 | 23.18 | 23.08 | 22.83 | 22.88 | 1,629,270 | -0.20(-0.86%) |
May 02, 2013 | 23.38 | 23.48 | 23.02 | 23.08 | 1,294,269 | -0.19(-0.81%) |
May 01, 2013 | 23.42 | 23.44 | 23.07 | 23.26 | 1,559,166 | -0.16(-0.68%) |
Apr 30, 2013 | 23.27 | 23.42 | 22.91 | 23.42 | 2,440,772 | +0.89(+3.93%) |
Apr 29, 2013 | 22.60 | 22.66 | 22.38 | 22.54 | 1,029,841 | -0.03(-0.13%) |
Apr 26, 2013 | 22.59 | 22.95 | 22.41 | 22.57 | 1,322,330 | -0.39(-1.69%) |
Apr 25, 2013 | 22.47 | 23.01 | 22.47 | 22.95 | 1,785,217 | +0.33(+1.46%) |
Apr 24, 2013 | 22.62 | 22.87 | 22.45 | 22.62 | 1,072,358 | -0.02(-0.08%) |
Apr 23, 2013 | 22.64 | 22.84 | 22.41 | 22.64 | 1,133,956 | -0.01(-0.04%) |
Apr 22, 2013 | 22.48 | 22.71 | 22.21 | 22.65 | 1,261,789 | -0.03(-0.12%) |
Apr 19, 2013 | 22.51 | 22.87 | 22.45 | 22.68 | 1,636,122 | +0.31(+1.39%) |
Apr 18, 2013 | 21.54 | 22.55 | 21.44 | 22.37 | 2,871,066 | +0.78(+3.63%) |
Apr 17, 2013 | 21.77 | 21.86 | 21.41 | 21.58 | 1,794,469 | -0.26(-1.21%) |
Apr 16, 2013 | 21.54 | 21.92 | 21.53 | 21.85 | 1,241,166 | +0.29(+1.36%) |
Apr 15, 2013 | 21.76 | 22.15 | 21.43 | 21.56 | 1,675,665 | -0.54(-2.43%) |
Apr 12, 2013 | 22.32 | 22.41 | 21.78 | 22.09 | 1,857,069 | -0.17(-0.76%) |
Apr 11, 2013 | 21.95 | 22.38 | 21.86 | 22.26 | 2,052,658 | +0.58(+2.65%) |
Apr 10, 2013 | 21.72 | 22.01 | 21.60 | 21.69 | 1,768,723 | +0.31(+1.46%) |
Apr 09, 2013 | 21.72 | 21.75 | 21.30 | 21.38 | 2,315,335 | -0.16(-0.74%) |
Apr 08, 2013 | 21.20 | 21.55 | 20.91 | 21.54 | 1,840,170 | +0.61(+2.93%) |
Apr 05, 2013 | 20.91 | 20.98 | 20.50 | 20.92 | 2,192,087 | -0.03(-0.14%) |
Apr 04, 2013 | 20.96 | 21.08 | 20.83 | 20.95 | 1,316,251 | +0.04(+0.18%) |
Apr 03, 2013 | 21.12 | 21.26 | 20.66 | 20.91 | 1,562,536 | -0.25(-1.16%) |
Apr 02, 2013 | 21.32 | 21.46 | 21.04 | 21.16 | 1,344,929 | +0.10(+0.49%) |
Apr 01, 2013 | 20.85 | 21.49 | 20.68 | 21.06 | 2,021,990 | +0.20(+0.95%) |
Mar 28, 2013 | 20.94 | 20.95 | 20.58 | 20.86 | 1,518,343 | +0.00(+0.00%) |
Mar 27, 2013 | 20.52 | 20.91 | 20.39 | 20.86 | 1,548,879 | +0.43(+2.12%) |
Mar 26, 2013 | 20.26 | 20.55 | 20.25 | 20.42 | 1,572,779 | +0.26(+1.31%) |
Mar 25, 2013 | 20.25 | 20.56 | 20.10 | 20.16 | 1,185,060 | -0.08(-0.42%) |
Mar 22, 2013 | 20.18 | 20.25 | 20.08 | 20.25 | 975,057 | +0.04(+0.19%) |
Mar 21, 2013 | 20.28 | 20.41 | 20.20 | 20.21 | 1,444,968 | -0.21(-1.02%) |
Mar 20, 2013 | 20.41 | 20.48 | 20.25 | 20.41 | 1,331,250 | +0.12(+0.60%) |
Mar 19, 2013 | 20.41 | 20.49 | 20.10 | 20.29 | 2,059,568 | +0.05(+0.23%) |
Mar 18, 2013 | 20.51 | 20.51 | 20.22 | 20.25 | 3,022,713 | -0.29(-1.42%) |
Mar 15, 2013 | 20.18 | 20.78 | 20.08 | 20.54 | 16,577,633 | -0.15(-0.73%) |
Mar 14, 2013 | 20.68 | 21.04 | 20.60 | 20.69 | 2,409,244 | +0.13(+0.64%) |
Mar 13, 2013 | 21.03 | 21.15 | 20.54 | 20.56 | 2,786,607 | -0.33(-1.58%) |
Mar 12, 2013 | 20.40 | 21.12 | 20.39 | 20.89 | 2,880,670 | +0.19(+0.91%) |
Mar 11, 2013 | 21.52 | 21.53 | 20.66 | 20.70 | 5,182,470 | -1.10(-5.06%) |
Mar 08, 2013 | 21.51 | 21.92 | 21.49 | 21.80 | 2,320,847 | +0.31(+1.45%) |
Mar 07, 2013 | 21.18 | 21.79 | 21.15 | 21.49 | 1,584,013 | +0.51(+2.43%) |
Mar 06, 2013 | 21.26 | 21.26 | 20.84 | 20.98 | 1,262,780 | -0.28(-1.33%) |
Mar 05, 2013 | 21.25 | 21.38 | 20.92 | 21.26 | 1,479,612 | +0.52(+2.50%) |
Mar 04, 2013 | 20.34 | 20.80 | 20.31 | 20.75 | 1,466,966 | +0.37(+1.81%) |