Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.41 | 22.58 | 22.21 | 22.21 | 1,144,753 | -0.27(-1.22%) |
May 30, 2013 | 22.42 | 22.52 | 22.35 | 22.49 | 514,904 | +0.15(+0.68%) |
May 29, 2013 | 22.26 | 22.41 | 22.15 | 22.34 | 843,918 | -0.08(-0.37%) |
May 28, 2013 | 22.43 | 22.53 | 22.26 | 22.42 | 798,673 | +0.22(+0.99%) |
May 24, 2013 | 22.16 | 22.20 | 21.95 | 22.20 | 403,250 | -0.01(-0.04%) |
May 23, 2013 | 22.17 | 22.25 | 22.00 | 22.21 | 823,084 | -0.11(-0.47%) |
May 22, 2013 | 22.44 | 22.57 | 22.18 | 22.31 | 974,827 | -0.10(-0.43%) |
May 21, 2013 | 22.50 | 22.53 | 22.33 | 22.41 | 491,427 | -0.11(-0.51%) |
May 20, 2013 | 22.66 | 22.67 | 22.48 | 22.53 | 374,157 | -0.15(-0.65%) |
May 17, 2013 | 22.69 | 22.75 | 22.61 | 22.67 | 391,054 | +0.04(+0.16%) |
May 16, 2013 | 22.69 | 22.75 | 22.59 | 22.64 | 348,159 | -0.09(-0.38%) |
May 15, 2013 | 22.64 | 22.82 | 22.58 | 22.72 | 507,524 | +0.21(+0.91%) |
May 13, 2013 | 22.32 | 22.53 | 22.27 | 22.52 | 878,870 | +0.20(+0.90%) |
May 10, 2013 | 22.31 | 22.35 | 22.17 | 22.31 | 487,678 | +0.12(+0.54%) |
May 09, 2013 | 22.40 | 22.47 | 22.14 | 22.20 | 517,855 | -0.21(-0.92%) |
May 08, 2013 | 22.33 | 22.40 | 22.20 | 22.40 | 565,508 | +0.08(+0.37%) |
May 07, 2013 | 22.14 | 22.32 | 22.14 | 22.32 | 507,336 | +0.22(+0.99%) |
May 06, 2013 | 22.04 | 22.21 | 22.02 | 22.10 | 388,645 | +0.07(+0.33%) |
May 03, 2013 | 22.00 | 22.11 | 21.94 | 22.03 | 618,195 | +0.24(+1.11%) |
May 02, 2013 | 21.89 | 22.08 | 21.75 | 21.78 | 872,752 | -0.00(-0.02%) |
May 01, 2013 | 22.10 | 22.10 | 21.77 | 21.79 | 612,933 | -0.29(-1.33%) |
Apr 30, 2013 | 21.92 | 22.08 | 21.89 | 22.08 | 779,528 | +0.16(+0.73%) |
Apr 29, 2013 | 21.93 | 21.95 | 21.83 | 21.92 | 441,667 | +0.01(+0.06%) |
Apr 26, 2013 | 21.87 | 21.91 | 21.84 | 21.91 | 694,812 | +0.02(+0.08%) |
Apr 25, 2013 | 22.02 | 22.24 | 21.83 | 21.89 | 509,922 | -0.03(-0.15%) |
Apr 24, 2013 | 21.77 | 21.95 | 21.72 | 21.92 | 682,802 | +0.15(+0.69%) |
Apr 23, 2013 | 21.71 | 21.89 | 21.61 | 21.77 | 746,659 | +0.25(+1.17%) |
Apr 22, 2013 | 21.64 | 21.64 | 21.36 | 21.52 | 628,585 | -0.08(-0.38%) |
Apr 19, 2013 | 21.39 | 21.64 | 21.25 | 21.60 | 446,397 | +0.29(+1.37%) |
Apr 18, 2013 | 21.49 | 21.57 | 21.28 | 21.31 | 876,962 | -0.16(-0.72%) |
Apr 17, 2013 | 21.63 | 21.63 | 21.41 | 21.46 | 873,510 | -0.30(-1.37%) |
Apr 16, 2013 | 21.55 | 21.76 | 21.45 | 21.76 | 782,940 | +0.37(+1.73%) |
Apr 15, 2013 | 21.81 | 21.84 | 21.39 | 21.39 | 989,337 | -0.48(-2.20%) |
Apr 12, 2013 | 21.91 | 21.98 | 21.80 | 21.87 | 457,605 | -0.09(-0.40%) |
Apr 11, 2013 | 21.89 | 22.01 | 21.87 | 21.96 | 510,816 | +0.21(+0.95%) |
Apr 10, 2013 | 21.67 | 21.77 | 21.60 | 21.75 | 819,514 | +0.18(+0.84%) |
Apr 09, 2013 | 21.59 | 21.65 | 21.48 | 21.57 | 969,222 | +0.06(+0.30%) |
Apr 08, 2013 | 21.51 | 21.57 | 21.45 | 21.51 | 1,104,214 | +0.01(+0.06%) |
Apr 05, 2013 | 21.44 | 21.54 | 21.24 | 21.49 | 828,052 | -0.12(-0.57%) |
Apr 04, 2013 | 21.40 | 21.62 | 21.38 | 21.62 | 1,612,142 | +0.25(+1.19%) |
Apr 03, 2013 | 21.57 | 21.64 | 21.31 | 21.36 | 1,003,757 | -0.14(-0.63%) |
Apr 02, 2013 | 21.53 | 21.68 | 21.45 | 21.50 | 673,061 | +0.04(+0.19%) |
Apr 01, 2013 | 21.54 | 21.66 | 21.40 | 21.46 | 785,824 | -0.04(-0.19%) |
Mar 28, 2013 | 21.45 | 21.55 | 21.40 | 21.50 | 613,566 | +0.05(+0.21%) |
Mar 27, 2013 | 21.24 | 21.55 | 21.15 | 21.45 | 833,024 | +0.10(+0.45%) |
Mar 26, 2013 | 21.33 | 21.48 | 21.28 | 21.36 | 637,780 | +0.05(+0.23%) |
Mar 25, 2013 | 21.45 | 21.48 | 21.15 | 21.31 | 607,280 | -0.09(-0.40%) |
Mar 22, 2013 | 21.44 | 21.52 | 21.28 | 21.39 | 881,841 | +0.02(+0.11%) |
Mar 21, 2013 | 21.38 | 21.45 | 21.30 | 21.37 | 1,091,238 | -0.10(-0.46%) |
Mar 20, 2013 | 21.31 | 21.48 | 21.29 | 21.47 | 1,133,260 | +0.22(+1.02%) |
Mar 19, 2013 | 21.14 | 21.29 | 21.11 | 21.25 | 894,026 | +0.08(+0.36%) |
Mar 18, 2013 | 21.02 | 21.23 | 20.97 | 21.18 | 1,006,503 | -0.01(-0.06%) |
Mar 15, 2013 | 21.09 | 21.23 | 21.06 | 21.19 | 1,179,053 | +0.01(+0.06%) |
Mar 14, 2013 | 20.89 | 21.18 | 20.89 | 21.18 | 1,188,354 | +0.28(+1.35%) |
Mar 13, 2013 | 20.66 | 20.89 | 20.64 | 20.89 | 748,933 | +0.25(+1.19%) |
Mar 12, 2013 | 20.41 | 20.65 | 20.39 | 20.65 | 1,080,236 | +0.23(+1.13%) |
Mar 11, 2013 | 20.29 | 20.42 | 20.29 | 20.42 | 684,852 | +0.04(+0.18%) |
Mar 08, 2013 | 20.37 | 20.40 | 20.25 | 20.38 | 625,780 | +0.07(+0.36%) |
Mar 07, 2013 | 20.27 | 20.33 | 20.20 | 20.31 | 547,318 | +0.04(+0.18%) |
Mar 06, 2013 | 20.27 | 20.34 | 20.21 | 20.27 | 516,463 | +0.05(+0.22%) |
Mar 05, 2013 | 20.20 | 20.34 | 20.16 | 20.23 | 1,208,147 | +0.08(+0.38%) |
Mar 04, 2013 | 19.90 | 20.16 | 19.86 | 20.15 | 920,229 | +0.16(+0.82%) |