Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.10 | 21.26 | 21.10 | 21.26 | 1,856,245 | +0.21(+1.01%) |
Jun 26, 2013 | 21.05 | 21.11 | 21.02 | 21.04 | 152,929 | +0.04(+0.18%) |
Jun 25, 2013 | 21.11 | 21.11 | 20.97 | 21.01 | 75,286 | +0.06(+0.30%) |
Jun 24, 2013 | 20.83 | 21.03 | 20.82 | 20.94 | 506,998 | -0.11(-0.51%) |
Jun 21, 2013 | 21.21 | 21.21 | 21.01 | 21.05 | 416,030 | -0.16(-0.76%) |
Jun 20, 2013 | 21.25 | 21.29 | 21.15 | 21.21 | 131,523 | -0.20(-0.93%) |
Jun 19, 2013 | 21.49 | 21.49 | 21.41 | 21.41 | 454,969 | -0.06(-0.30%) |
Jun 18, 2013 | 21.43 | 21.49 | 21.41 | 21.47 | 46,357 | +0.04(+0.21%) |
Jun 17, 2013 | 21.51 | 21.52 | 21.43 | 21.43 | 745,543 | -0.08(-0.36%) |
Jun 14, 2013 | 21.53 | 21.54 | 21.50 | 21.51 | 57,000 | +0.02(+0.07%) |
Jun 13, 2013 | 21.44 | 21.49 | 21.43 | 21.49 | 104,992 | +0.04(+0.19%) |
Jun 12, 2013 | 21.45 | 21.50 | 21.43 | 21.45 | 531,898 | -0.02(-0.10%) |
Jun 11, 2013 | 21.36 | 21.47 | 21.36 | 21.47 | 1,426,226 | +0.06(+0.30%) |
Jun 10, 2013 | 21.41 | 21.44 | 21.40 | 21.41 | 100,998 | -0.05(-0.24%) |
Jun 07, 2013 | 21.49 | 21.53 | 21.46 | 21.46 | 41,932 | -0.09(-0.43%) |
Jun 06, 2013 | 21.54 | 21.61 | 21.50 | 21.56 | 132,438 | +0.09(+0.42%) |
Jun 05, 2013 | 21.47 | 21.53 | 21.47 | 21.47 | 71,575 | -0.04(-0.19%) |
Jun 04, 2013 | 21.52 | 21.53 | 21.48 | 21.51 | 91,201 | -0.02(-0.10%) |
Jun 03, 2013 | 21.50 | 21.56 | 21.49 | 21.53 | 171,415 | -0.04(-0.20%) |
May 31, 2013 | 21.56 | 21.57 | 21.51 | 21.57 | 180,948 | +0.02(+0.09%) |
May 30, 2013 | 21.59 | 21.59 | 21.55 | 21.55 | 72,103 | -0.02(-0.09%) |
May 29, 2013 | 21.56 | 21.58 | 21.54 | 21.57 | 132,489 | +0.02(+0.09%) |
May 28, 2013 | 21.65 | 21.67 | 21.53 | 21.55 | 377,607 | -0.12(-0.53%) |
May 24, 2013 | 21.67 | 21.68 | 21.66 | 21.67 | 16,207 | +0.01(+0.05%) |
May 23, 2013 | 21.71 | 21.71 | 21.64 | 21.66 | 53,918 | -0.01(-0.06%) |
May 22, 2013 | 21.77 | 21.77 | 21.66 | 21.67 | 70,171 | -0.06(-0.26%) |
May 21, 2013 | 21.70 | 21.73 | 21.68 | 21.73 | 115,253 | +0.02(+0.09%) |
May 20, 2013 | 21.74 | 21.76 | 21.70 | 21.71 | 260,282 | -0.04(-0.19%) |
May 17, 2013 | 21.79 | 21.80 | 21.74 | 21.75 | 229,256 | -0.05(-0.22%) |
May 16, 2013 | 21.78 | 21.82 | 21.77 | 21.80 | 505,583 | +0.04(+0.17%) |
May 15, 2013 | 21.76 | 21.77 | 21.74 | 21.76 | 83,404 | -0.03(-0.15%) |
May 13, 2013 | 21.77 | 21.80 | 21.77 | 21.79 | 200,453 | -0.01(-0.07%) |
May 10, 2013 | 21.87 | 21.87 | 21.79 | 21.81 | 80,958 | -0.05(-0.24%) |
May 09, 2013 | 21.90 | 21.90 | 21.86 | 21.86 | 155,092 | -0.03(-0.12%) |
May 08, 2013 | 21.86 | 21.90 | 21.86 | 21.89 | 245,125 | +0.01(+0.07%) |
May 07, 2013 | 21.90 | 21.90 | 21.86 | 21.87 | 830,365 | -0.01(-0.07%) |
May 06, 2013 | 21.89 | 21.92 | 21.88 | 21.89 | 89,682 | -0.02(-0.10%) |
May 03, 2013 | 21.93 | 21.98 | 21.91 | 21.91 | 50,020 | -0.07(-0.34%) |
May 02, 2013 | 21.97 | 22.03 | 21.96 | 21.98 | 75,567 | -0.01(-0.05%) |
May 01, 2013 | 21.99 | 22.00 | 21.97 | 21.99 | 36,007 | +0.05(+0.22%) |
Apr 30, 2013 | 21.99 | 22.00 | 21.95 | 21.95 | 53,776 | -0.01(-0.07%) |
Apr 29, 2013 | 21.98 | 21.99 | 21.96 | 21.96 | 40,672 | +0.01(+0.07%) |
Apr 26, 2013 | 21.96 | 21.95 | 21.93 | 21.95 | 48,635 | +0.01(+0.07%) |
Apr 25, 2013 | 21.93 | 21.94 | 21.90 | 21.93 | 38,158 | -0.01(-0.07%) |
Apr 24, 2013 | 21.95 | 21.96 | 21.90 | 21.95 | 42,354 | +0.03(+0.14%) |
Apr 23, 2013 | 21.95 | 21.97 | 21.92 | 21.92 | 157,324 | -0.03(-0.12%) |
Apr 22, 2013 | 21.93 | 21.96 | 21.92 | 21.94 | 102,933 | +0.04(+0.17%) |
Apr 19, 2013 | 21.90 | 21.92 | 21.90 | 21.90 | 47,943 | -0.01(-0.07%) |
Apr 18, 2013 | 21.84 | 21.96 | 21.84 | 21.92 | 25,604 | -0.01(-0.07%) |
Apr 17, 2013 | 21.92 | 21.95 | 21.90 | 21.93 | 88,162 | +0.04(+0.19%) |
Apr 16, 2013 | 21.92 | 21.94 | 21.89 | 21.89 | 243,187 | -0.03(-0.15%) |
Apr 15, 2013 | 21.91 | 21.94 | 21.90 | 21.93 | 79,633 | +0.04(+0.17%) |
Apr 12, 2013 | 21.87 | 21.89 | 21.85 | 21.89 | 82,670 | +0.06(+0.27%) |
Apr 11, 2013 | 21.83 | 21.86 | 21.82 | 21.83 | 106,791 | -0.02(-0.09%) |
Apr 10, 2013 | 21.87 | 21.87 | 21.82 | 21.85 | 152,438 | -0.00(-0.02%) |
Apr 09, 2013 | 21.86 | 21.88 | 21.84 | 21.85 | 856,774 | -0.01(-0.03%) |
Apr 08, 2013 | 21.85 | 21.87 | 21.84 | 21.86 | 194,379 | +0.02(+0.10%) |
Apr 05, 2013 | 21.86 | 21.87 | 21.83 | 21.84 | 83,416 | +0.06(+0.26%) |
Apr 04, 2013 | 21.77 | 21.83 | 21.77 | 21.78 | 43,530 | +0.04(+0.21%) |
Apr 03, 2013 | 21.72 | 21.78 | 21.72 | 21.74 | 112,889 | +0.02(+0.10%) |
Apr 02, 2013 | 21.71 | 21.74 | 21.71 | 21.71 | 47,927 | -0.01(-0.03%) |