Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.15 | 22.15 | 21.81 | 21.81 | 2,432,137 | -0.44(-1.98%) |
May 30, 2013 | 22.13 | 22.28 | 22.08 | 22.26 | 2,174,913 | +0.13(+0.57%) |
May 29, 2013 | 21.89 | 22.15 | 21.89 | 22.13 | 1,782,963 | +0.09(+0.39%) |
May 28, 2013 | 22.14 | 22.18 | 22.01 | 22.04 | 3,844,987 | +0.02(+0.07%) |
May 24, 2013 | 21.81 | 22.04 | 21.81 | 22.03 | 1,273,974 | -0.02(-0.07%) |
May 23, 2013 | 21.96 | 22.09 | 21.85 | 22.04 | 3,011,879 | -0.06(-0.25%) |
May 22, 2013 | 22.26 | 22.50 | 22.04 | 22.10 | 3,285,345 | -0.14(-0.64%) |
May 21, 2013 | 22.07 | 22.44 | 22.02 | 22.24 | 3,490,515 | +0.02(+0.11%) |
May 20, 2013 | 21.92 | 22.26 | 21.92 | 22.22 | 1,802,422 | +0.24(+1.11%) |
May 17, 2013 | 21.85 | 22.03 | 21.71 | 21.97 | 4,694,141 | +0.01(+0.04%) |
May 16, 2013 | 21.86 | 22.19 | 21.86 | 21.96 | 1,787,313 | -0.02(-0.07%) |
May 15, 2013 | 22.06 | 22.11 | 21.91 | 21.98 | 1,786,830 | -0.24(-1.10%) |
May 13, 2013 | 22.26 | 22.40 | 22.14 | 22.22 | 2,864,795 | -0.05(-0.25%) |
May 10, 2013 | 22.16 | 22.29 | 22.11 | 22.28 | 1,346,350 | -0.02(-0.11%) |
May 09, 2013 | 22.44 | 22.51 | 22.24 | 22.30 | 3,163,299 | -0.20(-0.91%) |
May 08, 2013 | 22.22 | 22.54 | 22.22 | 22.51 | 4,334,223 | +0.31(+1.38%) |
May 07, 2013 | 22.14 | 22.26 | 22.10 | 22.20 | 2,492,224 | +0.09(+0.43%) |
May 06, 2013 | 22.11 | 22.17 | 22.07 | 22.11 | 1,772,891 | +0.07(+0.32%) |
May 03, 2013 | 22.07 | 22.15 | 22.04 | 22.04 | 1,573,146 | +0.12(+0.54%) |
May 02, 2013 | 21.87 | 22.01 | 21.77 | 21.92 | 4,496,185 | +0.07(+0.32%) |
May 01, 2013 | 22.00 | 22.00 | 21.74 | 21.85 | 7,388,882 | -0.20(-0.89%) |
Apr 30, 2013 | 21.73 | 22.09 | 21.63 | 22.04 | 3,554,757 | +0.31(+1.45%) |
Apr 29, 2013 | 21.51 | 21.78 | 21.47 | 21.73 | 3,218,426 | +0.29(+1.36%) |
Apr 26, 2013 | 21.49 | 21.55 | 21.43 | 21.44 | 3,197,677 | -0.11(-0.51%) |
Apr 25, 2013 | 21.54 | 21.68 | 21.45 | 21.55 | 1,616,905 | +0.17(+0.81%) |
Apr 24, 2013 | 21.05 | 21.39 | 21.05 | 21.37 | 3,226,323 | +0.35(+1.68%) |
Apr 23, 2013 | 21.04 | 21.13 | 20.94 | 21.02 | 2,125,878 | +0.01(+0.04%) |
Apr 22, 2013 | 21.03 | 21.10 | 20.88 | 21.01 | 2,559,230 | +0.02(+0.08%) |
Apr 19, 2013 | 20.90 | 21.01 | 20.86 | 21.00 | 2,049,946 | +0.13(+0.60%) |
Apr 18, 2013 | 20.87 | 20.99 | 20.74 | 20.87 | 3,877,426 | +0.06(+0.30%) |
Apr 17, 2013 | 21.05 | 21.07 | 20.71 | 20.81 | 2,043,471 | -0.41(-1.93%) |
Apr 16, 2013 | 21.08 | 21.24 | 21.02 | 21.22 | 7,249,581 | +0.35(+1.66%) |
Apr 15, 2013 | 21.37 | 21.41 | 20.87 | 20.87 | 7,222,166 | -0.89(-4.09%) |
Apr 12, 2013 | 21.87 | 21.93 | 21.67 | 21.76 | 1,812,937 | -0.31(-1.43%) |
Apr 11, 2013 | 22.18 | 22.18 | 22.04 | 22.07 | 1,918,042 | -0.02(-0.11%) |
Apr 10, 2013 | 21.96 | 22.14 | 21.96 | 22.10 | 3,157,330 | +0.15(+0.68%) |
Apr 09, 2013 | 21.78 | 22.01 | 21.72 | 21.95 | 5,343,652 | +0.28(+1.31%) |
Apr 08, 2013 | 21.58 | 21.67 | 21.51 | 21.67 | 1,957,790 | +0.00(+0.00%) |
Apr 05, 2013 | 21.63 | 21.67 | 21.39 | 21.67 | 3,240,023 | -0.13(-0.61%) |
Apr 04, 2013 | 21.83 | 21.92 | 21.75 | 21.80 | 1,728,747 | -0.11(-0.50%) |
Apr 03, 2013 | 22.49 | 22.49 | 21.87 | 21.91 | 2,135,509 | -0.48(-2.14%) |
Apr 02, 2013 | 22.37 | 22.46 | 22.37 | 22.39 | 1,309,505 | +0.04(+0.18%) |
Apr 01, 2013 | 22.43 | 22.48 | 22.34 | 22.35 | 823,493 | -0.08(-0.35%) |
Mar 28, 2013 | 22.34 | 22.48 | 22.22 | 22.43 | 1,471,353 | +0.10(+0.46%) |
Mar 27, 2013 | 22.28 | 22.36 | 22.19 | 22.33 | 3,258,018 | -0.02(-0.11%) |
Mar 26, 2013 | 22.36 | 22.37 | 22.22 | 22.35 | 4,635,571 | +0.17(+0.74%) |
Mar 25, 2013 | 22.40 | 22.43 | 22.13 | 22.18 | 5,405,834 | -0.14(-0.63%) |
Mar 22, 2013 | 22.23 | 22.43 | 22.23 | 22.33 | 3,330,099 | +0.06(+0.28%) |
Mar 21, 2013 | 22.40 | 22.45 | 22.25 | 22.26 | 1,266,000 | -0.12(-0.53%) |
Mar 20, 2013 | 22.32 | 22.43 | 22.31 | 22.38 | 7,620,943 | +0.14(+0.64%) |
Mar 19, 2013 | 22.31 | 22.40 | 22.18 | 22.24 | 2,696,215 | -0.11(-0.49%) |
Mar 18, 2013 | 22.45 | 22.47 | 22.32 | 22.35 | 3,997,059 | -0.20(-0.91%) |
Mar 15, 2013 | 22.44 | 22.59 | 22.44 | 22.55 | 2,577,664 | +0.11(+0.49%) |
Mar 14, 2013 | 22.18 | 22.47 | 22.18 | 22.44 | 3,437,733 | +0.24(+1.10%) |
Mar 13, 2013 | 22.47 | 22.51 | 22.17 | 22.20 | 1,762,497 | -0.28(-1.22%) |
Mar 12, 2013 | 22.42 | 22.55 | 22.41 | 22.48 | 1,656,849 | +0.04(+0.18%) |
Mar 11, 2013 | 22.30 | 22.46 | 22.30 | 22.44 | 2,807,084 | +0.11(+0.49%) |
Mar 08, 2013 | 22.38 | 22.44 | 22.26 | 22.33 | 3,131,927 | +0.01(+0.03%) |
Mar 07, 2013 | 22.32 | 22.40 | 22.27 | 22.32 | 1,347,039 | +0.06(+0.28%) |
Mar 06, 2013 | 22.26 | 22.30 | 22.17 | 22.26 | 1,641,872 | +0.05(+0.25%) |
Mar 05, 2013 | 22.26 | 22.35 | 22.18 | 22.20 | 2,421,582 | +0.02(+0.11%) |
Mar 04, 2013 | 22.19 | 22.22 | 22.07 | 22.18 | 4,819,805 | -0.09(-0.39%) |