Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.44 | 21.44 | 21.26 | 21.28 | 32,142 | -0.32(-1.47%) |
May 30, 2013 | 21.49 | 21.61 | 21.45 | 21.59 | 47,856 | +0.14(+0.66%) |
May 29, 2013 | 21.33 | 21.56 | 21.12 | 21.45 | 66,649 | -0.00(-0.02%) |
May 28, 2013 | 21.66 | 21.70 | 21.44 | 21.46 | 85,503 | -0.02(-0.07%) |
May 24, 2013 | 21.40 | 21.47 | 21.33 | 21.47 | 38,314 | -0.09(-0.42%) |
May 23, 2013 | 21.41 | 21.62 | 21.31 | 21.56 | 33,527 | -0.19(-0.89%) |
May 22, 2013 | 22.00 | 22.20 | 21.72 | 21.76 | 32,622 | -0.34(-1.52%) |
May 21, 2013 | 21.93 | 22.14 | 21.93 | 22.09 | 53,719 | +0.08(+0.34%) |
May 20, 2013 | 21.99 | 22.06 | 21.93 | 22.02 | 38,772 | +0.02(+0.07%) |
May 17, 2013 | 21.87 | 22.02 | 21.84 | 22.00 | 77,476 | +0.17(+0.80%) |
May 16, 2013 | 21.83 | 21.96 | 21.83 | 21.83 | 43,106 | -0.02(-0.10%) |
May 15, 2013 | 21.83 | 21.90 | 21.80 | 21.85 | 39,726 | -0.11(-0.48%) |
May 13, 2013 | 21.90 | 21.96 | 21.87 | 21.96 | 30,557 | -0.05(-0.23%) |
May 10, 2013 | 22.00 | 22.13 | 21.88 | 22.01 | 44,328 | -0.07(-0.32%) |
May 09, 2013 | 22.15 | 22.22 | 22.05 | 22.08 | 29,682 | -0.15(-0.68%) |
May 08, 2013 | 22.09 | 22.23 | 22.09 | 22.23 | 45,995 | +0.21(+0.96%) |
May 07, 2013 | 22.02 | 22.03 | 21.93 | 22.02 | 28,972 | +0.04(+0.17%) |
May 06, 2013 | 22.02 | 22.03 | 21.94 | 21.98 | 97,204 | -0.03(-0.14%) |
May 03, 2013 | 21.95 | 22.05 | 21.76 | 22.01 | 49,750 | +0.25(+1.16%) |
May 02, 2013 | 21.70 | 21.78 | 21.64 | 21.76 | 29,401 | +0.06(+0.28%) |
May 01, 2013 | 21.75 | 21.89 | 21.66 | 21.70 | 65,834 | -0.12(-0.56%) |
Apr 30, 2013 | 21.69 | 21.82 | 21.58 | 21.82 | 159,022 | +0.14(+0.64%) |
Apr 29, 2013 | 21.61 | 21.74 | 21.60 | 21.68 | 43,162 | +0.14(+0.63%) |
Apr 26, 2013 | 21.48 | 21.56 | 21.49 | 21.55 | 21,281 | +0.05(+0.23%) |
Apr 25, 2013 | 21.38 | 21.61 | 21.38 | 21.50 | 31,222 | +0.19(+0.87%) |
Apr 24, 2013 | 21.19 | 21.36 | 21.18 | 21.31 | 44,094 | +0.19(+0.91%) |
Apr 23, 2013 | 21.03 | 21.14 | 20.95 | 21.12 | 19,380 | +0.21(+1.01%) |
Apr 22, 2013 | 20.84 | 20.91 | 20.71 | 20.91 | 44,649 | +0.15(+0.71%) |
Apr 19, 2013 | 20.66 | 20.76 | 20.66 | 20.76 | 25,770 | +0.19(+0.94%) |
Apr 18, 2013 | 20.60 | 20.70 | 20.49 | 20.57 | 25,827 | -0.03(-0.15%) |
Apr 17, 2013 | 20.86 | 20.86 | 20.55 | 20.60 | 33,939 | -0.48(-2.29%) |
Apr 16, 2013 | 21.00 | 21.09 | 20.81 | 21.08 | 43,240 | +0.27(+1.31%) |
Apr 15, 2013 | 21.09 | 21.24 | 20.78 | 20.81 | 89,987 | -0.60(-2.79%) |
Apr 12, 2013 | 21.37 | 21.50 | 21.25 | 21.41 | 57,559 | -0.04(-0.18%) |
Apr 11, 2013 | 21.34 | 21.49 | 21.34 | 21.44 | 74,391 | +0.14(+0.64%) |
Apr 10, 2013 | 21.17 | 21.31 | 21.17 | 21.31 | 79,910 | +0.27(+1.28%) |
Apr 09, 2013 | 20.89 | 21.09 | 20.88 | 21.04 | 34,345 | +0.13(+0.64%) |
Apr 08, 2013 | 20.84 | 20.91 | 20.81 | 20.91 | 33,727 | +0.04(+0.21%) |
Apr 05, 2013 | 20.74 | 20.88 | 20.64 | 20.86 | 29,700 | -0.11(-0.55%) |
Apr 04, 2013 | 20.94 | 21.01 | 20.85 | 20.98 | 14,300 | +0.05(+0.22%) |
Apr 03, 2013 | 21.15 | 21.17 | 20.90 | 20.93 | 32,031 | -0.10(-0.49%) |
Apr 02, 2013 | 21.14 | 21.17 | 21.03 | 21.03 | 24,362 | +0.07(+0.32%) |
Apr 01, 2013 | 21.19 | 21.19 | 20.91 | 20.97 | 95,137 | -0.32(-1.53%) |
Mar 28, 2013 | 21.14 | 21.30 | 21.13 | 21.29 | 31,739 | +0.14(+0.68%) |
Mar 27, 2013 | 21.06 | 21.16 | 20.97 | 21.15 | 27,243 | -0.11(-0.50%) |
Mar 26, 2013 | 21.22 | 21.27 | 21.14 | 21.25 | 117,971 | +0.17(+0.79%) |
Mar 25, 2013 | 21.31 | 21.32 | 21.04 | 21.09 | 56,220 | -0.20(-0.96%) |
Mar 22, 2013 | 21.26 | 21.31 | 21.23 | 21.29 | 72,672 | +0.11(+0.53%) |
Mar 21, 2013 | 21.09 | 21.22 | 21.09 | 21.18 | 24,559 | -0.08(-0.39%) |
Mar 20, 2013 | 21.19 | 21.30 | 21.19 | 21.26 | 19,795 | +0.12(+0.58%) |
Mar 19, 2013 | 21.21 | 21.25 | 21.04 | 21.14 | 26,743 | -0.10(-0.47%) |
Mar 18, 2013 | 21.26 | 21.37 | 21.20 | 21.24 | 29,648 | -0.16(-0.74%) |
Mar 15, 2013 | 21.34 | 21.44 | 21.31 | 21.40 | 47,180 | +0.09(+0.41%) |
Mar 14, 2013 | 21.18 | 21.34 | 21.18 | 21.31 | 29,686 | +0.17(+0.79%) |
Mar 13, 2013 | 21.13 | 21.22 | 21.06 | 21.14 | 34,739 | -0.08(-0.38%) |
Mar 12, 2013 | 21.35 | 21.38 | 21.19 | 21.22 | 65,307 | -0.14(-0.64%) |
Mar 11, 2013 | 21.30 | 21.38 | 21.27 | 21.36 | 37,520 | +0.00(+0.00%) |
Mar 08, 2013 | 21.36 | 21.42 | 21.27 | 21.36 | 52,082 | -0.03(-0.15%) |
Mar 07, 2013 | 21.37 | 21.41 | 21.37 | 21.39 | 43,461 | +0.05(+0.26%) |
Mar 06, 2013 | 21.37 | 21.38 | 21.25 | 21.34 | 27,053 | +0.04(+0.21%) |
Mar 05, 2013 | 21.24 | 21.34 | 21.24 | 21.29 | 44,511 | +0.19(+0.91%) |
Mar 04, 2013 | 21.03 | 21.10 | 20.96 | 21.10 | 39,846 | +0.06(+0.28%) |