Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.91 | 21.99 | 21.37 | 21.39 | 28,567 | -0.44(-2.02%) |
May 30, 2013 | 21.55 | 21.89 | 21.55 | 21.83 | 22,957 | +0.28(+1.30%) |
May 29, 2013 | 21.80 | 21.95 | 21.33 | 21.55 | 33,559 | -0.38(-1.73%) |
May 28, 2013 | 22.37 | 22.41 | 21.87 | 21.93 | 39,784 | -0.35(-1.57%) |
May 24, 2013 | 22.54 | 22.60 | 22.19 | 22.28 | 32,310 | -0.21(-0.93%) |
May 23, 2013 | 22.48 | 22.50 | 22.41 | 22.49 | 17,503 | +0.02(+0.09%) |
May 22, 2013 | 22.44 | 22.60 | 22.41 | 22.47 | 16,689 | +0.06(+0.29%) |
May 21, 2013 | 22.51 | 22.54 | 22.36 | 22.41 | 30,799 | -0.02(-0.07%) |
May 20, 2013 | 22.56 | 22.62 | 22.35 | 22.42 | 20,196 | -0.09(-0.40%) |
May 17, 2013 | 22.68 | 22.68 | 22.39 | 22.51 | 27,846 | -0.08(-0.35%) |
May 16, 2013 | 22.58 | 22.60 | 22.49 | 22.59 | 30,831 | +0.09(+0.40%) |
May 15, 2013 | 22.57 | 22.64 | 22.49 | 22.50 | 25,369 | -0.08(-0.35%) |
May 13, 2013 | 22.68 | 22.69 | 22.46 | 22.58 | 23,582 | +0.02(+0.09%) |
May 10, 2013 | 22.34 | 22.64 | 22.34 | 22.56 | 30,289 | +0.31(+1.39%) |
May 09, 2013 | 22.50 | 22.57 | 22.24 | 22.25 | 29,026 | -0.12(-0.54%) |
May 08, 2013 | 22.47 | 22.69 | 22.30 | 22.37 | 28,968 | -0.02(-0.09%) |
May 07, 2013 | 22.24 | 22.47 | 22.24 | 22.39 | 37,191 | +0.14(+0.63%) |
May 06, 2013 | 22.01 | 22.25 | 22.01 | 22.25 | 11,282 | +0.19(+0.86%) |
May 03, 2013 | 22.14 | 22.18 | 21.99 | 22.06 | 29,656 | -0.03(-0.14%) |
May 02, 2013 | 22.06 | 22.19 | 22.03 | 22.09 | 14,410 | +0.09(+0.41%) |
May 01, 2013 | 21.93 | 22.21 | 21.77 | 22.00 | 33,692 | +0.18(+0.82%) |
Apr 30, 2013 | 22.24 | 22.24 | 21.82 | 21.82 | 28,369 | -0.21(-0.95%) |
Apr 29, 2013 | 22.24 | 22.39 | 22.03 | 22.03 | 25,150 | -0.06(-0.27%) |
Apr 26, 2013 | 22.25 | 22.38 | 22.09 | 22.09 | 18,493 | -0.09(-0.41%) |
Apr 25, 2013 | 22.25 | 22.35 | 22.13 | 22.18 | 29,866 | -0.07(-0.31%) |
Apr 24, 2013 | 22.25 | 22.29 | 22.14 | 22.25 | 26,203 | +0.01(+0.04%) |
Apr 23, 2013 | 22.16 | 22.24 | 22.10 | 22.24 | 24,459 | +0.21(+0.95%) |
Apr 22, 2013 | 21.91 | 22.16 | 21.91 | 22.03 | 13,695 | +0.02(+0.09%) |
Apr 19, 2013 | 22.10 | 22.16 | 21.91 | 22.01 | 25,230 | +0.06(+0.27%) |
Apr 18, 2013 | 22.01 | 22.01 | 21.90 | 21.95 | 19,086 | +0.00(+0.00%) |
Apr 17, 2013 | 21.86 | 21.99 | 21.80 | 21.95 | 19,407 | +0.13(+0.60%) |
Apr 16, 2013 | 21.77 | 21.92 | 21.69 | 21.82 | 18,576 | +0.13(+0.60%) |
Apr 15, 2013 | 22.01 | 22.03 | 21.63 | 21.69 | 63,836 | -0.10(-0.46%) |
Apr 12, 2013 | 21.94 | 21.97 | 21.72 | 21.79 | 29,417 | -0.19(-0.86%) |
Apr 11, 2013 | 22.19 | 22.19 | 21.93 | 21.98 | 60,611 | -0.04(-0.18%) |
Apr 10, 2013 | 21.92 | 22.04 | 21.82 | 22.02 | 44,160 | +0.29(+1.33%) |
Apr 09, 2013 | 21.73 | 21.90 | 21.67 | 21.73 | 28,898 | +0.00(+0.00%) |
Apr 08, 2013 | 21.65 | 21.73 | 21.52 | 21.73 | 25,750 | +0.13(+0.60%) |
Apr 05, 2013 | 21.55 | 21.64 | 21.51 | 21.60 | 13,106 | -0.05(-0.23%) |
Apr 04, 2013 | 21.73 | 21.73 | 21.59 | 21.65 | 17,928 | -0.05(-0.23%) |
Apr 03, 2013 | 21.94 | 21.94 | 21.58 | 21.70 | 29,219 | -0.15(-0.69%) |
Apr 02, 2013 | 21.85 | 21.85 | 21.65 | 21.85 | 27,005 | +0.11(+0.51%) |
Apr 01, 2013 | 21.60 | 21.77 | 21.57 | 21.74 | 31,149 | +0.14(+0.65%) |
Mar 28, 2013 | 21.55 | 21.76 | 21.48 | 21.60 | 28,440 | +0.07(+0.33%) |
Mar 27, 2013 | 21.55 | 21.55 | 21.44 | 21.53 | 24,012 | -0.02(-0.09%) |
Mar 26, 2013 | 21.63 | 21.63 | 21.42 | 21.55 | 25,160 | +0.13(+0.61%) |
Mar 25, 2013 | 21.59 | 21.60 | 21.37 | 21.42 | 31,571 | -0.11(-0.51%) |
Mar 22, 2013 | 21.57 | 21.59 | 21.41 | 21.53 | 24,110 | +0.03(+0.14%) |
Mar 21, 2013 | 21.52 | 21.59 | 21.35 | 21.50 | 35,248 | +0.04(+0.19%) |
Mar 20, 2013 | 21.50 | 21.58 | 21.33 | 21.46 | 26,257 | +0.11(+0.52%) |
Mar 19, 2013 | 21.15 | 21.35 | 21.12 | 21.35 | 21,677 | +0.18(+0.85%) |
Mar 18, 2013 | 20.99 | 21.29 | 20.91 | 21.17 | 33,987 | +0.27(+1.29%) |
Mar 15, 2013 | 21.49 | 21.49 | 20.81 | 20.90 | 57,773 | -0.48(-2.25%) |
Mar 14, 2013 | 21.53 | 21.66 | 21.35 | 21.38 | 46,735 | -0.37(-1.70%) |
Mar 13, 2013 | 22.10 | 22.16 | 21.66 | 21.75 | 61,689 | -0.42(-1.89%) |
Mar 12, 2013 | 22.26 | 22.26 | 22.05 | 22.17 | 39,824 | +0.01(+0.05%) |
Mar 11, 2013 | 21.85 | 22.16 | 21.84 | 22.16 | 94,489 | +0.31(+1.42%) |
Mar 08, 2013 | 21.82 | 21.85 | 21.73 | 21.85 | 24,466 | +0.10(+0.46%) |
Mar 07, 2013 | 21.59 | 21.75 | 21.55 | 21.75 | 27,051 | +0.16(+0.74%) |
Mar 06, 2013 | 21.44 | 21.59 | 21.40 | 21.59 | 19,736 | +0.10(+0.47%) |
Mar 05, 2013 | 21.53 | 21.54 | 21.34 | 21.49 | 25,070 | +0.11(+0.51%) |
Mar 04, 2013 | 21.40 | 21.57 | 21.35 | 21.38 | 28,728 | -0.10(-0.47%) |