Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.80 | 22.00 | 21.69 | 21.78 | 1,199,544 | -0.13(-0.61%) |
May 30, 2013 | 21.87 | 22.08 | 21.81 | 21.91 | 0 | +0.01(+0.04%) |
May 29, 2013 | 21.91 | 22.00 | 21.74 | 21.91 | 1,593,062 | -0.15(-0.69%) |
May 28, 2013 | 21.84 | 22.06 | 21.74 | 22.06 | 1,969,025 | +0.46(+2.15%) |
May 24, 2013 | 21.52 | 21.61 | 21.40 | 21.59 | 0 | -0.08(-0.37%) |
May 23, 2013 | 21.57 | 21.74 | 21.48 | 21.67 | 0 | -0.02(-0.08%) |
May 22, 2013 | 21.88 | 21.94 | 21.53 | 21.69 | 0 | -0.22(-1.02%) |
May 21, 2013 | 22.18 | 22.18 | 21.86 | 21.91 | 0 | -0.22(-1.01%) |
May 20, 2013 | 22.19 | 22.41 | 22.08 | 22.14 | 0 | -0.07(-0.32%) |
May 17, 2013 | 22.13 | 22.26 | 21.83 | 22.21 | 0 | +0.10(+0.44%) |
May 16, 2013 | 22.06 | 22.38 | 21.90 | 22.11 | 1,379,544 | +0.03(+0.13%) |
May 15, 2013 | 22.01 | 22.14 | 21.92 | 22.08 | 0 | +0.21(+0.97%) |
May 13, 2013 | 22.06 | 22.13 | 21.83 | 21.87 | 0 | -0.26(-1.17%) |
May 10, 2013 | 22.04 | 22.15 | 21.93 | 22.13 | 0 | +0.15(+0.69%) |
May 09, 2013 | 22.03 | 22.10 | 21.91 | 21.98 | 1,096,269 | -0.04(-0.16%) |
May 08, 2013 | 21.93 | 22.04 | 21.88 | 22.01 | 0 | +0.00(+0.00%) |
May 07, 2013 | 21.84 | 22.08 | 21.79 | 22.01 | 0 | +0.21(+0.98%) |
May 06, 2013 | 21.80 | 22.00 | 21.74 | 21.80 | 0 | +0.02(+0.08%) |
May 03, 2013 | 21.67 | 21.83 | 21.56 | 21.78 | 0 | +0.22(+1.03%) |
May 02, 2013 | 21.45 | 21.67 | 21.38 | 21.56 | 0 | +0.09(+0.42%) |
May 01, 2013 | 21.62 | 21.65 | 21.46 | 21.47 | 0 | -0.19(-0.86%) |
Apr 30, 2013 | 21.47 | 21.71 | 21.34 | 21.66 | 0 | +0.14(+0.66%) |
Apr 29, 2013 | 21.48 | 21.62 | 21.30 | 21.51 | 2,081,234 | +0.36(+1.71%) |
Apr 26, 2013 | 21.43 | 21.79 | 20.94 | 21.15 | 2,805,801 | -0.64(-2.92%) |
Apr 25, 2013 | 21.58 | 21.87 | 21.47 | 21.79 | 0 | +0.26(+1.20%) |
Apr 24, 2013 | 21.51 | 21.59 | 21.26 | 21.53 | 0 | +0.04(+0.17%) |
Apr 23, 2013 | 21.41 | 21.66 | 21.31 | 21.50 | 1,720,918 | +0.15(+0.71%) |
Apr 22, 2013 | 21.09 | 21.36 | 20.98 | 21.34 | 2,670,570 | +0.38(+1.83%) |
Apr 19, 2013 | 21.17 | 21.19 | 20.78 | 20.96 | 1,890,840 | -0.18(-0.84%) |
Apr 18, 2013 | 21.40 | 21.54 | 20.99 | 21.14 | 1,118,937 | -0.28(-1.29%) |
Apr 17, 2013 | 21.76 | 21.84 | 21.32 | 21.42 | 1,020,257 | -0.53(-2.40%) |
Apr 16, 2013 | 22.19 | 22.21 | 21.83 | 21.94 | 1,346,105 | -0.13(-0.61%) |
Apr 15, 2013 | 22.70 | 22.77 | 22.07 | 22.08 | 2,374,052 | -0.75(-3.28%) |
Apr 12, 2013 | 23.13 | 23.14 | 22.68 | 22.82 | 1,518,388 | -0.35(-1.50%) |
Apr 11, 2013 | 23.22 | 23.38 | 22.90 | 23.17 | 2,151,539 | +0.01(+0.04%) |
Apr 10, 2013 | 22.91 | 23.25 | 22.89 | 23.16 | 1,319,379 | +0.29(+1.25%) |
Apr 09, 2013 | 22.89 | 22.97 | 22.74 | 22.88 | 753,623 | +0.04(+0.16%) |
Apr 08, 2013 | 22.77 | 22.90 | 22.70 | 22.84 | 899,421 | +0.05(+0.23%) |
Apr 05, 2013 | 22.81 | 22.83 | 22.57 | 22.79 | 975,816 | -0.29(-1.24%) |
Apr 04, 2013 | 22.99 | 23.19 | 22.92 | 23.07 | 784,585 | +0.15(+0.66%) |
Apr 03, 2013 | 22.94 | 23.15 | 22.86 | 22.92 | 1,151,257 | -0.01(-0.04%) |
Apr 02, 2013 | 23.10 | 23.21 | 22.89 | 22.93 | 829,189 | -0.05(-0.23%) |
Apr 01, 2013 | 23.16 | 23.25 | 22.98 | 22.98 | 1,031,043 | -0.19(-0.81%) |
Mar 28, 2013 | 22.98 | 23.25 | 22.86 | 23.17 | 2,633,139 | +0.24(+1.05%) |
Mar 27, 2013 | 22.87 | 23.00 | 22.66 | 22.93 | 1,527,083 | -0.03(-0.12%) |
Mar 26, 2013 | 22.98 | 23.07 | 22.76 | 22.96 | 1,702,019 | +0.13(+0.59%) |
Mar 25, 2013 | 23.06 | 23.22 | 22.79 | 22.82 | 1,413,315 | -0.17(-0.74%) |
Mar 22, 2013 | 23.14 | 23.29 | 22.84 | 22.99 | 1,824,406 | -0.08(-0.35%) |
Mar 21, 2013 | 22.94 | 23.29 | 22.94 | 23.07 | 1,288,692 | -0.12(-0.54%) |
Mar 20, 2013 | 23.22 | 23.38 | 23.14 | 23.20 | 1,594,568 | +0.05(+0.23%) |
Mar 19, 2013 | 23.14 | 23.22 | 22.86 | 23.14 | 1,336,028 | +0.07(+0.31%) |
Mar 18, 2013 | 23.04 | 23.28 | 22.81 | 23.07 | 1,826,726 | -0.09(-0.38%) |
Mar 15, 2013 | 23.33 | 23.55 | 23.10 | 23.16 | 3,908,969 | -0.17(-0.73%) |
Mar 14, 2013 | 23.54 | 23.77 | 23.33 | 23.33 | 2,179,908 | -0.09(-0.38%) |
Mar 13, 2013 | 23.60 | 23.64 | 23.42 | 23.42 | 1,522,998 | -0.13(-0.57%) |
Mar 12, 2013 | 23.53 | 23.67 | 23.43 | 23.55 | 678,819 | -0.05(-0.23%) |
Mar 11, 2013 | 23.94 | 23.94 | 23.53 | 23.61 | 1,068,353 | -0.37(-1.56%) |
Mar 08, 2013 | 23.88 | 24.00 | 23.60 | 23.98 | 1,169,171 | +0.23(+0.98%) |
Mar 07, 2013 | 23.55 | 23.83 | 23.54 | 23.75 | 904,254 | +0.26(+1.10%) |
Mar 06, 2013 | 23.49 | 23.55 | 23.29 | 23.49 | 1,367,830 | +0.04(+0.15%) |
Mar 05, 2013 | 23.31 | 23.58 | 23.10 | 23.46 | 1,075,789 | +0.23(+1.00%) |
Mar 04, 2013 | 23.35 | 23.43 | 23.05 | 23.22 | 734,968 | -0.12(-0.53%) |