Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.53 | 22.58 | 22.24 | 22.26 | 2,315,796 | -0.30(-1.32%) |
May 30, 2013 | 22.35 | 22.64 | 22.21 | 22.56 | 2,065,517 | +0.31(+1.38%) |
May 29, 2013 | 22.19 | 22.36 | 22.11 | 22.25 | 2,002,430 | -0.03(-0.14%) |
May 28, 2013 | 22.33 | 22.44 | 22.18 | 22.28 | 1,419,827 | +0.26(+1.18%) |
May 24, 2013 | 21.88 | 22.03 | 21.79 | 22.02 | 713,010 | +0.06(+0.29%) |
May 23, 2013 | 21.76 | 22.02 | 21.69 | 21.96 | 1,949,891 | -0.05(-0.21%) |
May 22, 2013 | 22.42 | 22.59 | 21.96 | 22.01 | 2,863,089 | -0.33(-1.48%) |
May 21, 2013 | 22.40 | 22.41 | 22.27 | 22.34 | 2,073,592 | -0.02(-0.07%) |
May 20, 2013 | 22.20 | 22.43 | 22.16 | 22.35 | 1,319,106 | +0.11(+0.49%) |
May 17, 2013 | 22.10 | 22.27 | 21.98 | 22.24 | 3,084,730 | +0.31(+1.40%) |
May 16, 2013 | 21.96 | 22.11 | 21.89 | 21.94 | 1,970,122 | -0.06(-0.25%) |
May 15, 2013 | 21.81 | 22.05 | 21.76 | 21.99 | 1,801,324 | +0.49(+2.26%) |
May 13, 2013 | 21.44 | 21.59 | 21.36 | 21.50 | 928,202 | +0.03(+0.15%) |
May 10, 2013 | 21.47 | 21.47 | 21.32 | 21.47 | 1,090,948 | +0.13(+0.59%) |
May 09, 2013 | 21.44 | 21.49 | 21.32 | 21.35 | 1,570,294 | -0.09(-0.44%) |
May 08, 2013 | 21.32 | 21.47 | 21.24 | 21.44 | 2,262,787 | +0.07(+0.33%) |
May 07, 2013 | 21.20 | 21.37 | 21.12 | 21.37 | 1,915,560 | +0.27(+1.27%) |
May 06, 2013 | 20.90 | 21.11 | 20.89 | 21.10 | 1,379,728 | +0.25(+1.21%) |
May 03, 2013 | 20.92 | 20.92 | 20.82 | 20.85 | 1,507,523 | +0.18(+0.87%) |
May 02, 2013 | 20.52 | 20.70 | 20.48 | 20.67 | 1,947,671 | +0.20(+0.96%) |
May 01, 2013 | 20.60 | 20.71 | 20.45 | 20.48 | 3,273,303 | -0.26(-1.25%) |
Apr 30, 2013 | 20.70 | 20.77 | 20.59 | 20.73 | 1,846,873 | -0.02(-0.08%) |
Apr 29, 2013 | 20.77 | 20.79 | 20.67 | 20.75 | 1,242,892 | +0.09(+0.46%) |
Apr 26, 2013 | 20.75 | 20.79 | 20.53 | 20.66 | 5,102,786 | -0.13(-0.64%) |
Apr 25, 2013 | 20.75 | 20.87 | 20.70 | 20.79 | 1,620,352 | +0.05(+0.23%) |
Apr 24, 2013 | 20.52 | 20.74 | 20.48 | 20.74 | 4,467,324 | +0.25(+1.23%) |
Apr 23, 2013 | 20.38 | 20.52 | 20.31 | 20.49 | 2,574,027 | +0.25(+1.24%) |
Apr 22, 2013 | 20.28 | 20.30 | 20.05 | 20.24 | 1,889,577 | -0.01(-0.04%) |
Apr 19, 2013 | 20.03 | 20.26 | 19.98 | 20.25 | 1,225,814 | +0.25(+1.26%) |
Apr 18, 2013 | 20.16 | 20.51 | 19.91 | 20.00 | 2,958,367 | -0.20(-0.97%) |
Apr 17, 2013 | 20.43 | 20.44 | 20.04 | 20.19 | 2,824,646 | -0.40(-1.95%) |
Apr 16, 2013 | 20.58 | 20.59 | 20.38 | 20.59 | 1,688,745 | +0.23(+1.12%) |
Apr 15, 2013 | 20.85 | 20.90 | 20.32 | 20.37 | 4,378,520 | -0.54(-2.59%) |
Apr 12, 2013 | 20.90 | 21.06 | 20.81 | 20.91 | 7,504,346 | -0.26(-1.22%) |
Apr 11, 2013 | 21.14 | 21.23 | 21.03 | 21.17 | 3,454,515 | -0.04(-0.19%) |
Apr 10, 2013 | 20.95 | 21.21 | 20.93 | 21.21 | 4,285,045 | +0.33(+1.58%) |
Apr 09, 2013 | 20.79 | 20.96 | 20.74 | 20.88 | 1,838,949 | +0.09(+0.45%) |
Apr 08, 2013 | 20.60 | 20.80 | 20.46 | 20.78 | 1,503,138 | +0.17(+0.84%) |
Apr 05, 2013 | 20.38 | 20.63 | 20.26 | 20.61 | 1,791,667 | +0.00(+0.00%) |
Apr 04, 2013 | 20.56 | 20.63 | 20.48 | 20.61 | 1,522,762 | +0.10(+0.50%) |
Apr 03, 2013 | 20.84 | 20.87 | 20.44 | 20.51 | 2,156,874 | -0.31(-1.47%) |
Apr 02, 2013 | 21.04 | 21.04 | 20.79 | 20.81 | 2,097,471 | -0.12(-0.56%) |
Apr 01, 2013 | 21.17 | 21.21 | 20.87 | 20.93 | 2,325,365 | -0.22(-1.04%) |
Mar 28, 2013 | 21.19 | 21.20 | 21.06 | 21.15 | 2,563,073 | -0.04(-0.19%) |
Mar 27, 2013 | 21.14 | 21.20 | 20.99 | 21.19 | 1,608,328 | -0.05(-0.26%) |
Mar 26, 2013 | 21.25 | 21.25 | 21.12 | 21.25 | 1,723,200 | +0.11(+0.52%) |
Mar 25, 2013 | 21.24 | 21.26 | 21.05 | 21.14 | 2,089,069 | -0.02(-0.07%) |
Mar 22, 2013 | 21.14 | 21.21 | 21.06 | 21.15 | 2,203,369 | +0.04(+0.19%) |
Mar 21, 2013 | 21.24 | 21.28 | 20.92 | 21.11 | 2,795,731 | -0.19(-0.88%) |
Mar 20, 2013 | 21.27 | 21.32 | 21.21 | 21.30 | 2,265,853 | +0.17(+0.82%) |
Mar 19, 2013 | 21.25 | 21.27 | 21.03 | 21.13 | 2,117,435 | -0.02(-0.07%) |
Mar 18, 2013 | 21.14 | 21.24 | 21.00 | 21.14 | 1,837,120 | -0.20(-0.92%) |
Mar 15, 2013 | 21.30 | 21.36 | 21.19 | 21.34 | 2,801,086 | +0.04(+0.17%) |
Mar 14, 2013 | 21.19 | 21.31 | 21.19 | 21.30 | 3,175,502 | +0.15(+0.70%) |
Mar 13, 2013 | 21.06 | 21.19 | 21.03 | 21.16 | 1,428,428 | +0.10(+0.48%) |
Mar 12, 2013 | 21.12 | 21.19 | 21.01 | 21.05 | 1,547,126 | -0.12(-0.55%) |
Mar 11, 2013 | 21.03 | 21.19 | 21.00 | 21.17 | 2,511,581 | +0.16(+0.78%) |
Mar 08, 2013 | 21.07 | 21.14 | 20.92 | 21.01 | 6,526,509 | +0.08(+0.37%) |
Mar 07, 2013 | 20.65 | 20.95 | 20.65 | 20.93 | 2,085,910 | +0.23(+1.10%) |
Mar 06, 2013 | 20.72 | 20.76 | 20.64 | 20.70 | 1,729,150 | +0.09(+0.42%) |
Mar 05, 2013 | 20.56 | 20.75 | 20.55 | 20.62 | 2,255,922 | +0.09(+0.46%) |
Mar 04, 2013 | 20.30 | 20.55 | 20.24 | 20.52 | 2,579,672 | +0.18(+0.88%) |