Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.04 | 21.19 | 21.04 | 21.19 | 1,862,325 | +0.21(+1.01%) |
Jun 26, 2013 | 20.98 | 21.04 | 20.95 | 20.98 | 153,429 | +0.04(+0.18%) |
Jun 25, 2013 | 21.04 | 21.04 | 20.90 | 20.94 | 75,532 | +0.06(+0.30%) |
Jun 24, 2013 | 20.76 | 20.96 | 20.75 | 20.88 | 508,659 | -0.11(-0.51%) |
Jun 21, 2013 | 21.14 | 21.14 | 20.94 | 20.98 | 417,392 | -0.16(-0.76%) |
Jun 20, 2013 | 21.18 | 21.22 | 21.08 | 21.14 | 131,954 | -0.20(-0.93%) |
Jun 19, 2013 | 21.42 | 21.42 | 21.34 | 21.34 | 456,459 | -0.06(-0.30%) |
Jun 18, 2013 | 21.36 | 21.42 | 21.34 | 21.40 | 46,509 | +0.04(+0.21%) |
Jun 17, 2013 | 21.44 | 21.45 | 21.36 | 21.36 | 747,985 | -0.08(-0.36%) |
Jun 14, 2013 | 21.46 | 21.47 | 21.43 | 21.44 | 57,186 | +0.01(+0.07%) |
Jun 13, 2013 | 21.37 | 21.42 | 21.36 | 21.42 | 105,336 | +0.04(+0.19%) |
Jun 12, 2013 | 21.38 | 21.43 | 21.36 | 21.38 | 533,640 | -0.02(-0.10%) |
Jun 11, 2013 | 21.29 | 21.40 | 21.29 | 21.40 | 1,430,898 | +0.06(+0.30%) |
Jun 10, 2013 | 21.34 | 21.37 | 21.33 | 21.34 | 101,329 | -0.05(-0.24%) |
Jun 07, 2013 | 21.42 | 21.46 | 21.39 | 21.39 | 42,070 | -0.09(-0.43%) |
Jun 06, 2013 | 21.47 | 21.54 | 21.43 | 21.49 | 132,872 | +0.09(+0.42%) |
Jun 05, 2013 | 21.40 | 21.46 | 21.40 | 21.40 | 71,809 | -0.04(-0.19%) |
Jun 04, 2013 | 21.45 | 21.46 | 21.41 | 21.44 | 91,500 | -0.02(-0.10%) |
Jun 03, 2013 | 21.43 | 21.49 | 21.42 | 21.46 | 171,976 | -0.04(-0.20%) |
May 31, 2013 | 21.49 | 21.50 | 21.44 | 21.50 | 181,540 | +0.02(+0.09%) |
May 30, 2013 | 21.52 | 21.52 | 21.48 | 21.48 | 72,339 | -0.02(-0.09%) |
May 29, 2013 | 21.49 | 21.51 | 21.47 | 21.50 | 132,923 | +0.02(+0.09%) |
May 28, 2013 | 21.58 | 21.60 | 21.46 | 21.48 | 378,844 | -0.11(-0.53%) |
May 24, 2013 | 21.60 | 21.61 | 21.59 | 21.60 | 16,260 | +0.01(+0.05%) |
May 23, 2013 | 21.64 | 21.64 | 21.57 | 21.59 | 54,095 | -0.01(-0.06%) |
May 22, 2013 | 21.70 | 21.70 | 21.59 | 21.60 | 70,401 | -0.06(-0.26%) |
May 21, 2013 | 21.63 | 21.66 | 21.61 | 21.65 | 115,631 | +0.02(+0.09%) |
May 20, 2013 | 21.67 | 21.68 | 21.63 | 21.64 | 261,135 | -0.04(-0.19%) |
May 17, 2013 | 21.72 | 21.73 | 21.67 | 21.68 | 230,007 | -0.05(-0.22%) |
May 16, 2013 | 21.71 | 21.75 | 21.70 | 21.73 | 507,239 | +0.04(+0.17%) |
May 15, 2013 | 21.69 | 21.70 | 21.67 | 21.69 | 83,677 | -0.03(-0.15%) |
May 13, 2013 | 21.70 | 21.73 | 21.70 | 21.72 | 201,110 | -0.01(-0.07%) |
May 10, 2013 | 21.80 | 21.80 | 21.72 | 21.74 | 81,223 | -0.05(-0.24%) |
May 09, 2013 | 21.83 | 21.83 | 21.79 | 21.79 | 155,600 | -0.03(-0.12%) |
May 08, 2013 | 21.79 | 21.83 | 21.79 | 21.81 | 245,928 | +0.01(+0.07%) |
May 07, 2013 | 21.83 | 21.83 | 21.79 | 21.80 | 833,085 | -0.01(-0.07%) |
May 06, 2013 | 21.81 | 21.85 | 21.80 | 21.81 | 89,976 | -0.02(-0.10%) |
May 03, 2013 | 21.86 | 21.91 | 21.84 | 21.84 | 50,184 | -0.07(-0.34%) |
May 02, 2013 | 21.90 | 21.96 | 21.89 | 21.91 | 75,815 | -0.01(-0.05%) |
May 01, 2013 | 21.92 | 21.93 | 21.90 | 21.92 | 36,125 | +0.05(+0.22%) |
Apr 30, 2013 | 21.92 | 21.93 | 21.87 | 21.87 | 53,952 | -0.01(-0.07%) |
Apr 29, 2013 | 21.91 | 21.92 | 21.89 | 21.89 | 40,805 | +0.01(+0.07%) |
Apr 26, 2013 | 21.88 | 21.88 | 21.86 | 21.87 | 48,795 | +0.01(+0.07%) |
Apr 25, 2013 | 21.86 | 21.87 | 21.83 | 21.86 | 38,283 | -0.01(-0.07%) |
Apr 24, 2013 | 21.88 | 21.88 | 21.83 | 21.87 | 42,493 | +0.03(+0.14%) |
Apr 23, 2013 | 21.87 | 21.90 | 21.84 | 21.84 | 157,839 | -0.03(-0.12%) |
Apr 22, 2013 | 21.86 | 21.88 | 21.85 | 21.87 | 103,270 | +0.04(+0.17%) |
Apr 19, 2013 | 21.83 | 21.85 | 21.83 | 21.83 | 48,100 | -0.01(-0.07%) |
Apr 18, 2013 | 21.77 | 21.88 | 21.77 | 21.85 | 25,688 | -0.01(-0.07%) |
Apr 17, 2013 | 21.85 | 21.87 | 21.83 | 21.86 | 88,451 | +0.04(+0.19%) |
Apr 16, 2013 | 21.84 | 21.87 | 21.82 | 21.82 | 243,984 | -0.03(-0.15%) |
Apr 15, 2013 | 21.84 | 21.87 | 21.83 | 21.85 | 79,894 | +0.04(+0.17%) |
Apr 12, 2013 | 21.80 | 21.82 | 21.78 | 21.82 | 82,941 | +0.06(+0.27%) |
Apr 11, 2013 | 21.76 | 21.79 | 21.75 | 21.76 | 107,141 | -0.02(-0.09%) |
Apr 10, 2013 | 21.80 | 21.80 | 21.75 | 21.78 | 152,937 | -0.00(-0.02%) |
Apr 09, 2013 | 21.79 | 21.81 | 21.77 | 21.78 | 859,580 | -0.01(-0.03%) |
Apr 08, 2013 | 21.78 | 21.80 | 21.77 | 21.79 | 195,016 | +0.02(+0.10%) |
Apr 05, 2013 | 21.79 | 21.80 | 21.76 | 21.77 | 83,689 | +0.06(+0.26%) |
Apr 04, 2013 | 21.70 | 21.75 | 21.70 | 21.71 | 43,672 | +0.04(+0.21%) |
Apr 03, 2013 | 21.65 | 21.71 | 21.65 | 21.67 | 113,259 | +0.02(+0.10%) |
Apr 02, 2013 | 21.64 | 21.67 | 21.64 | 21.64 | 48,084 | -0.01(-0.03%) |