| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2013 | 23.95 | 24.23 | 23.64 | 24.13 | 198,456 | +0.06(+0.25%) |
| May 23, 2013 | 24.03 | 24.27 | 23.84 | 24.07 | 481,449 | -0.10(-0.41%) |
| May 22, 2013 | 24.61 | 24.86 | 24.02 | 24.17 | 358,448 | -0.47(-1.91%) |
| May 21, 2013 | 24.85 | 25.05 | 24.60 | 24.64 | 188,767 | -0.18(-0.73%) |
| May 20, 2013 | 24.75 | 24.84 | 24.47 | 24.82 | 248,508 | +0.07(+0.28%) |
| May 17, 2013 | 24.77 | 24.84 | 24.53 | 24.75 | 414,503 | +0.00(+0.00%) |
| May 16, 2013 | 25.00 | 25.25 | 24.63 | 24.75 | 319,578 | -0.25(-1.00%) |
| May 15, 2013 | 25.20 | 25.50 | 24.82 | 25.00 | 526,335 | +0.14(+0.56%) |
| May 13, 2013 | 25.14 | 25.58 | 24.73 | 24.86 | 395,454 | -0.44(-1.74%) |
| May 10, 2013 | 24.99 | 25.50 | 24.78 | 25.30 | 524,889 | +0.33(+1.32%) |
| May 09, 2013 | 24.00 | 25.15 | 23.08 | 24.97 | 1,731,919 | +0.05(+0.20%) |
| May 08, 2013 | 24.48 | 24.99 | 24.19 | 24.92 | 361,023 | +0.44(+1.80%) |
| May 07, 2013 | 24.40 | 24.50 | 24.17 | 24.48 | 256,466 | -0.07(-0.29%) |
| May 06, 2013 | 23.84 | 24.58 | 23.84 | 24.55 | 560,209 | +0.69(+2.89%) |
| May 03, 2013 | 23.63 | 23.97 | 23.39 | 23.86 | 574,264 | +0.47(+2.01%) |
| May 02, 2013 | 22.65 | 23.50 | 22.52 | 23.39 | 607,670 | +0.84(+3.73%) |
| May 01, 2013 | 22.90 | 23.23 | 22.54 | 22.55 | 331,882 | -0.48(-2.08%) |
| Apr 30, 2013 | 22.89 | 23.06 | 22.66 | 23.03 | 449,231 | +0.12(+0.52%) |
| Apr 29, 2013 | 22.68 | 23.07 | 22.59 | 22.91 | 435,820 | +0.32(+1.42%) |
| Apr 26, 2013 | 22.70 | 22.97 | 22.22 | 22.59 | 264,763 | -0.12(-0.53%) |
| Apr 25, 2013 | 22.51 | 23.24 | 22.40 | 22.71 | 300,321 | +0.24(+1.07%) |
| Apr 24, 2013 | 22.23 | 22.53 | 21.83 | 22.47 | 239,554 | +0.24(+1.08%) |
| Apr 23, 2013 | 21.78 | 22.32 | 21.70 | 22.23 | 377,880 | +0.66(+3.06%) |
| Apr 22, 2013 | 21.81 | 22.05 | 21.52 | 21.57 | 464,829 | -0.16(-0.74%) |
| Apr 19, 2013 | 21.23 | 21.77 | 21.13 | 21.73 | 381,128 | +0.61(+2.89%) |
| Apr 18, 2013 | 21.95 | 21.99 | 20.63 | 21.12 | 484,661 | -0.81(-3.69%) |
| Apr 17, 2013 | 21.50 | 22.13 | 21.34 | 21.93 | 653,513 | +0.29(+1.34%) |
| Apr 16, 2013 | 21.65 | 21.70 | 21.35 | 21.64 | 322,067 | +0.27(+1.26%) |
| Apr 15, 2013 | 22.43 | 22.43 | 21.24 | 21.37 | 639,451 | -1.20(-5.32%) |
| Apr 12, 2013 | 22.79 | 22.89 | 22.45 | 22.57 | 301,762 | -0.36(-1.57%) |
| Apr 11, 2013 | 22.29 | 23.06 | 22.18 | 22.93 | 528,325 | +0.69(+3.10%) |
| Apr 10, 2013 | 21.93 | 22.48 | 21.77 | 22.24 | 288,461 | +0.43(+1.97%) |
| Apr 09, 2013 | 22.23 | 22.23 | 21.79 | 21.81 | 298,164 | -0.35(-1.58%) |
| Apr 08, 2013 | 22.30 | 22.69 | 22.05 | 22.16 | 414,931 | -0.51(-2.25%) |
| Apr 05, 2013 | 21.92 | 22.69 | 21.52 | 22.67 | 1,265,282 | +0.53(+2.39%) |
| Apr 04, 2013 | 21.35 | 22.21 | 21.31 | 22.14 | 524,472 | +0.64(+2.98%) |
| Apr 03, 2013 | 21.43 | 21.79 | 21.35 | 21.50 | 1,050,396 | +0.22(+1.03%) |
| Apr 02, 2013 | 21.05 | 21.38 | 20.98 | 21.28 | 738,027 | +0.36(+1.72%) |
| Apr 01, 2013 | 21.00 | 21.19 | 20.88 | 20.92 | 1,054,605 | -0.02(-0.10%) |
| Mar 28, 2013 | 20.77 | 21.20 | 20.70 | 20.94 | 7,846,013 | -0.87(-3.99%) |
| Mar 27, 2013 | 22.48 | 22.69 | 21.28 | 21.81 | 1,393,333 | -1.34(-5.79%) |
| Mar 26, 2013 | 23.20 | 23.28 | 23.00 | 23.15 | 90,031 | +0.04(+0.17%) |
| Mar 25, 2013 | 23.27 | 23.50 | 22.65 | 23.11 | 302,824 | -0.01(-0.04%) |
| Mar 22, 2013 | 23.85 | 24.11 | 23.02 | 23.12 | 282,173 | -0.61(-2.57%) |
| Mar 21, 2013 | 22.35 | 23.75 | 21.80 | 23.73 | 1,664,514 | -0.11(-0.46%) |
| Mar 20, 2013 | 23.42 | 24.04 | 23.05 | 23.84 | 821,544 | +0.51(+2.19%) |
| Mar 19, 2013 | 23.01 | 24.13 | 22.93 | 23.33 | 318,727 | +0.36(+1.57%) |
| Mar 18, 2013 | 23.31 | 23.50 | 22.93 | 22.97 | 267,847 | -0.72(-3.04%) |
| Mar 15, 2013 | 24.33 | 24.33 | 23.65 | 23.69 | 260,253 | -0.57(-2.35%) |
| Mar 14, 2013 | 23.92 | 24.28 | 23.64 | 24.26 | 275,447 | +0.31(+1.29%) |
| Mar 13, 2013 | 23.45 | 23.98 | 23.41 | 23.95 | 147,805 | +0.46(+1.96%) |
| Mar 12, 2013 | 23.68 | 23.82 | 23.05 | 23.49 | 271,770 | -0.33(-1.39%) |
| Mar 11, 2013 | 23.31 | 23.85 | 23.31 | 23.82 | 146,567 | +0.06(+0.25%) |
| Mar 08, 2013 | 24.73 | 24.73 | 23.54 | 23.76 | 287,536 | -0.73(-2.98%) |
| Mar 07, 2013 | 24.50 | 24.76 | 24.33 | 24.49 | 341,073 | +0.01(+0.04%) |
| Mar 06, 2013 | 24.10 | 24.58 | 23.93 | 24.48 | 676,850 | +0.42(+1.75%) |
| Mar 05, 2013 | 23.89 | 24.16 | 23.70 | 24.06 | 900,852 | +0.30(+1.26%) |
| Mar 04, 2013 | 23.42 | 23.76 | 23.04 | 23.76 | 266,799 | +0.18(+0.76%) |
