Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.16 | 22.16 | 21.82 | 21.82 | 2,431,438 | -0.44(-1.98%) |
May 30, 2013 | 22.14 | 22.29 | 22.09 | 22.26 | 2,174,287 | +0.13(+0.57%) |
May 29, 2013 | 21.90 | 22.15 | 21.90 | 22.14 | 1,782,450 | +0.09(+0.39%) |
May 28, 2013 | 22.14 | 22.19 | 22.02 | 22.05 | 3,843,881 | +0.02(+0.07%) |
May 24, 2013 | 21.81 | 22.04 | 21.81 | 22.03 | 1,273,608 | -0.02(-0.07%) |
May 23, 2013 | 21.97 | 22.10 | 21.86 | 22.05 | 3,011,013 | -0.05(-0.25%) |
May 22, 2013 | 22.27 | 22.51 | 22.04 | 22.10 | 3,284,401 | -0.14(-0.64%) |
May 21, 2013 | 22.07 | 22.44 | 22.03 | 22.25 | 3,489,511 | +0.02(+0.11%) |
May 20, 2013 | 21.92 | 22.26 | 21.92 | 22.22 | 1,801,903 | +0.24(+1.11%) |
May 17, 2013 | 21.85 | 22.03 | 21.72 | 21.98 | 4,692,791 | +0.01(+0.04%) |
May 16, 2013 | 21.87 | 22.20 | 21.87 | 21.97 | 1,786,799 | -0.02(-0.07%) |
May 15, 2013 | 22.07 | 22.11 | 21.91 | 21.99 | 1,786,316 | -0.24(-1.10%) |
May 13, 2013 | 22.26 | 22.40 | 22.14 | 22.23 | 2,863,971 | -0.05(-0.25%) |
May 10, 2013 | 22.17 | 22.30 | 22.11 | 22.29 | 1,345,963 | -0.02(-0.11%) |
May 09, 2013 | 22.45 | 22.52 | 22.25 | 22.31 | 3,162,389 | -0.20(-0.91%) |
May 08, 2013 | 22.22 | 22.55 | 22.22 | 22.51 | 4,332,977 | +0.31(+1.38%) |
May 07, 2013 | 22.14 | 22.26 | 22.10 | 22.21 | 2,491,507 | +0.09(+0.43%) |
May 06, 2013 | 22.11 | 22.18 | 22.07 | 22.11 | 1,772,382 | +0.07(+0.32%) |
May 03, 2013 | 22.07 | 22.15 | 22.04 | 22.04 | 1,572,693 | +0.12(+0.54%) |
May 02, 2013 | 21.88 | 22.02 | 21.77 | 21.92 | 4,494,892 | +0.07(+0.32%) |
May 01, 2013 | 22.00 | 22.00 | 21.75 | 21.85 | 7,386,758 | -0.20(-0.89%) |
Apr 30, 2013 | 21.73 | 22.10 | 21.63 | 22.05 | 3,553,734 | +0.31(+1.45%) |
Apr 29, 2013 | 21.51 | 21.78 | 21.47 | 21.73 | 3,217,501 | +0.29(+1.36%) |
Apr 26, 2013 | 21.50 | 21.55 | 21.44 | 21.44 | 3,196,758 | -0.11(-0.51%) |
Apr 25, 2013 | 21.55 | 21.69 | 21.46 | 21.55 | 1,616,440 | +0.17(+0.81%) |
Apr 24, 2013 | 21.06 | 21.40 | 21.06 | 21.38 | 3,225,395 | +0.35(+1.68%) |
Apr 23, 2013 | 21.05 | 21.14 | 20.94 | 21.03 | 2,125,266 | +0.01(+0.04%) |
Apr 22, 2013 | 21.03 | 21.11 | 20.88 | 21.02 | 2,558,494 | +0.02(+0.07%) |
Apr 19, 2013 | 20.91 | 21.02 | 20.87 | 21.00 | 2,049,357 | +0.13(+0.60%) |
Apr 18, 2013 | 20.88 | 20.99 | 20.75 | 20.88 | 3,876,311 | +0.06(+0.30%) |
Apr 17, 2013 | 21.06 | 21.07 | 20.72 | 20.81 | 2,042,884 | -0.41(-1.93%) |
Apr 16, 2013 | 21.08 | 21.25 | 21.03 | 21.22 | 7,247,497 | +0.35(+1.66%) |
Apr 15, 2013 | 21.38 | 21.41 | 20.88 | 20.88 | 7,220,090 | -0.89(-4.09%) |
Apr 12, 2013 | 21.88 | 21.94 | 21.67 | 21.77 | 1,812,415 | -0.31(-1.43%) |
Apr 11, 2013 | 22.18 | 22.19 | 22.04 | 22.08 | 1,917,491 | -0.02(-0.11%) |
Apr 10, 2013 | 21.97 | 22.15 | 21.97 | 22.10 | 3,156,422 | +0.15(+0.68%) |
Apr 09, 2013 | 21.79 | 22.02 | 21.73 | 21.95 | 5,342,116 | +0.28(+1.31%) |
Apr 08, 2013 | 21.58 | 21.68 | 21.51 | 21.67 | 1,957,227 | +0.00(+0.00%) |
Apr 05, 2013 | 21.64 | 21.67 | 21.40 | 21.67 | 3,239,092 | -0.13(-0.61%) |
Apr 04, 2013 | 21.84 | 21.93 | 21.76 | 21.81 | 1,728,250 | -0.11(-0.50%) |
Apr 03, 2013 | 22.50 | 22.50 | 21.88 | 21.92 | 2,134,895 | -0.48(-2.14%) |
Apr 02, 2013 | 22.38 | 22.47 | 22.37 | 22.40 | 1,309,129 | +0.04(+0.18%) |
Apr 01, 2013 | 22.43 | 22.49 | 22.34 | 22.36 | 823,256 | -0.08(-0.35%) |
Mar 28, 2013 | 22.35 | 22.49 | 22.23 | 22.43 | 1,470,930 | +0.10(+0.46%) |
Mar 27, 2013 | 22.29 | 22.36 | 22.19 | 22.33 | 3,257,081 | -0.02(-0.11%) |
Mar 26, 2013 | 22.36 | 22.38 | 22.23 | 22.36 | 4,634,239 | +0.17(+0.74%) |
Mar 25, 2013 | 22.40 | 22.43 | 22.14 | 22.19 | 5,404,279 | -0.14(-0.63%) |
Mar 22, 2013 | 22.24 | 22.43 | 22.24 | 22.33 | 3,329,141 | +0.06(+0.28%) |
Mar 21, 2013 | 22.41 | 22.46 | 22.25 | 22.27 | 1,265,636 | -0.12(-0.53%) |
Mar 20, 2013 | 22.32 | 22.43 | 22.32 | 22.39 | 7,618,752 | +0.14(+0.64%) |
Mar 19, 2013 | 22.32 | 22.40 | 22.18 | 22.25 | 2,695,440 | -0.11(-0.49%) |
Mar 18, 2013 | 22.46 | 22.48 | 22.32 | 22.36 | 3,995,910 | -0.20(-0.91%) |
Mar 15, 2013 | 22.44 | 22.60 | 22.44 | 22.56 | 2,576,923 | +0.11(+0.49%) |
Mar 14, 2013 | 22.19 | 22.47 | 22.19 | 22.45 | 3,436,744 | +0.24(+1.10%) |
Mar 13, 2013 | 22.47 | 22.52 | 22.18 | 22.21 | 1,761,990 | -0.28(-1.23%) |
Mar 12, 2013 | 22.43 | 22.56 | 22.42 | 22.48 | 1,656,373 | +0.04(+0.18%) |
Mar 11, 2013 | 22.31 | 22.47 | 22.31 | 22.44 | 2,806,277 | +0.11(+0.49%) |
Mar 08, 2013 | 22.39 | 22.44 | 22.27 | 22.33 | 3,131,026 | +0.01(+0.03%) |
Mar 07, 2013 | 22.32 | 22.41 | 22.28 | 22.32 | 1,346,652 | +0.06(+0.28%) |
Mar 06, 2013 | 22.27 | 22.31 | 22.18 | 22.26 | 1,641,400 | +0.06(+0.25%) |
Mar 05, 2013 | 22.26 | 22.36 | 22.18 | 22.21 | 2,420,885 | +0.02(+0.11%) |
Mar 04, 2013 | 22.20 | 22.23 | 22.07 | 22.18 | 4,818,419 | -0.09(-0.39%) |