Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.88 | 21.18 | 20.73 | 20.73 | 1,600,139 | -0.25(-1.20%) |
May 30, 2013 | 21.02 | 21.19 | 20.91 | 20.99 | 1,492,461 | +0.02(+0.09%) |
May 29, 2013 | 21.39 | 21.41 | 20.85 | 20.97 | 2,145,822 | -0.57(-2.65%) |
May 28, 2013 | 21.64 | 21.77 | 21.40 | 21.54 | 1,385,637 | +0.16(+0.73%) |
May 24, 2013 | 21.47 | 21.47 | 21.22 | 21.38 | 1,501,106 | -0.22(-1.02%) |
May 23, 2013 | 21.24 | 21.63 | 21.13 | 21.60 | 1,742,113 | +0.10(+0.48%) |
May 22, 2013 | 21.90 | 22.02 | 21.37 | 21.50 | 1,729,428 | -0.40(-1.83%) |
May 21, 2013 | 22.00 | 22.08 | 21.74 | 21.90 | 1,547,913 | -0.05(-0.21%) |
May 20, 2013 | 22.10 | 22.21 | 21.92 | 21.94 | 1,173,370 | -0.21(-0.94%) |
May 17, 2013 | 21.91 | 22.19 | 21.90 | 22.15 | 3,149,900 | +0.30(+1.36%) |
May 16, 2013 | 21.99 | 22.09 | 21.79 | 21.85 | 1,587,746 | -0.25(-1.14%) |
May 15, 2013 | 21.98 | 22.13 | 21.93 | 22.11 | 1,301,793 | +0.32(+1.49%) |
May 13, 2013 | 21.70 | 21.84 | 21.52 | 21.78 | 953,834 | +0.09(+0.42%) |
May 10, 2013 | 21.50 | 21.72 | 21.46 | 21.69 | 1,028,611 | +0.21(+1.00%) |
May 09, 2013 | 21.54 | 21.75 | 21.45 | 21.48 | 1,325,413 | -0.07(-0.33%) |
May 08, 2013 | 21.41 | 21.55 | 21.35 | 21.55 | 953,540 | +0.12(+0.57%) |
May 07, 2013 | 21.23 | 21.45 | 21.15 | 21.43 | 1,252,887 | +0.30(+1.41%) |
May 06, 2013 | 21.28 | 21.32 | 21.04 | 21.13 | 1,352,733 | -0.15(-0.70%) |
May 03, 2013 | 21.03 | 21.32 | 20.80 | 21.28 | 1,706,160 | +0.48(+2.31%) |
May 02, 2013 | 20.54 | 20.82 | 20.47 | 20.80 | 1,839,210 | +0.34(+1.68%) |
May 01, 2013 | 20.84 | 20.90 | 20.45 | 20.45 | 2,077,557 | -0.43(-2.08%) |
Apr 30, 2013 | 20.92 | 20.99 | 20.75 | 20.89 | 2,122,301 | -0.06(-0.28%) |
Apr 29, 2013 | 21.06 | 21.13 | 20.79 | 20.95 | 2,421,924 | -0.16(-0.77%) |
Apr 26, 2013 | 21.26 | 21.80 | 20.78 | 21.11 | 2,786,915 | -0.69(-3.18%) |
Apr 25, 2013 | 21.75 | 21.95 | 21.68 | 21.80 | 1,479,162 | +0.17(+0.81%) |
Apr 24, 2013 | 21.67 | 21.74 | 21.52 | 21.63 | 895,553 | -0.01(-0.06%) |
Apr 23, 2013 | 21.41 | 21.73 | 21.30 | 21.64 | 1,414,923 | +0.37(+1.74%) |
Apr 22, 2013 | 21.09 | 21.33 | 20.86 | 21.27 | 946,813 | +0.23(+1.08%) |
Apr 19, 2013 | 20.61 | 21.17 | 20.51 | 21.04 | 2,789,278 | +0.36(+1.72%) |
Apr 18, 2013 | 21.11 | 21.15 | 20.61 | 20.69 | 1,682,351 | -0.36(-1.69%) |
Apr 17, 2013 | 21.39 | 21.39 | 20.90 | 21.04 | 1,926,765 | -0.48(-2.23%) |
Apr 16, 2013 | 21.30 | 21.52 | 21.08 | 21.52 | 1,592,748 | +0.43(+2.06%) |
Apr 15, 2013 | 21.79 | 21.87 | 21.09 | 21.09 | 1,825,198 | -0.80(-3.67%) |
Apr 12, 2013 | 21.81 | 22.07 | 21.79 | 21.89 | 1,235,461 | +0.00(+0.00%) |
Apr 11, 2013 | 21.66 | 22.03 | 21.63 | 21.89 | 1,544,752 | +0.27(+1.26%) |
Apr 10, 2013 | 21.38 | 21.66 | 21.32 | 21.62 | 2,072,454 | +0.31(+1.46%) |
Apr 09, 2013 | 21.55 | 21.57 | 21.15 | 21.31 | 1,594,358 | -0.21(-0.96%) |
Apr 08, 2013 | 21.15 | 21.52 | 21.12 | 21.52 | 1,993,450 | +0.38(+1.78%) |
Apr 05, 2013 | 20.80 | 21.15 | 20.45 | 21.14 | 1,686,087 | +0.00(+0.00%) |
Apr 04, 2013 | 21.11 | 21.31 | 21.03 | 21.14 | 1,688,983 | +0.08(+0.37%) |
Apr 03, 2013 | 21.69 | 21.73 | 20.89 | 21.06 | 2,310,940 | -0.66(-3.04%) |
Apr 02, 2013 | 21.74 | 21.91 | 21.61 | 21.72 | 1,395,709 | +0.03(+0.12%) |
Apr 01, 2013 | 21.89 | 21.94 | 21.59 | 21.70 | 1,775,200 | -0.19(-0.86%) |
Mar 28, 2013 | 21.56 | 21.90 | 21.56 | 21.89 | 1,661,460 | +0.29(+1.35%) |
Mar 27, 2013 | 21.29 | 21.63 | 21.29 | 21.59 | 1,279,839 | +0.10(+0.48%) |
Mar 26, 2013 | 21.30 | 21.54 | 21.28 | 21.49 | 1,156,904 | +0.23(+1.10%) |
Mar 25, 2013 | 21.32 | 21.43 | 20.99 | 21.26 | 2,072,661 | -0.02(-0.09%) |
Mar 22, 2013 | 21.19 | 21.37 | 21.10 | 21.28 | 1,401,264 | +0.14(+0.64%) |
Mar 21, 2013 | 21.33 | 21.40 | 21.09 | 21.14 | 1,928,715 | -0.30(-1.39%) |
Mar 20, 2013 | 21.17 | 21.50 | 21.09 | 21.44 | 1,900,599 | +0.38(+1.78%) |
Mar 19, 2013 | 21.00 | 21.16 | 20.84 | 21.06 | 1,508,329 | +0.11(+0.53%) |
Mar 18, 2013 | 20.67 | 21.08 | 20.67 | 20.95 | 1,651,049 | +0.08(+0.37%) |
Mar 15, 2013 | 20.69 | 20.95 | 20.69 | 20.87 | 2,634,582 | -0.17(-0.80%) |
Mar 14, 2013 | 20.99 | 21.07 | 20.94 | 21.04 | 1,244,286 | +0.10(+0.50%) |
Mar 13, 2013 | 20.89 | 20.99 | 20.67 | 20.94 | 1,347,027 | +0.06(+0.28%) |
Mar 12, 2013 | 20.75 | 20.88 | 20.61 | 20.88 | 1,556,546 | +0.13(+0.65%) |
Mar 11, 2013 | 20.47 | 20.86 | 20.47 | 20.75 | 1,843,123 | +0.27(+1.32%) |
Mar 08, 2013 | 20.43 | 20.53 | 20.26 | 20.48 | 1,272,728 | +0.18(+0.89%) |
Mar 07, 2013 | 20.22 | 20.32 | 20.10 | 20.30 | 1,069,819 | +0.09(+0.44%) |
Mar 06, 2013 | 20.28 | 20.34 | 20.11 | 20.21 | 1,467,262 | +0.01(+0.03%) |
Mar 05, 2013 | 19.91 | 20.22 | 19.87 | 20.20 | 1,592,432 | +0.37(+1.88%) |
Mar 04, 2013 | 19.60 | 19.89 | 19.58 | 19.83 | 1,854,799 | +0.13(+0.68%) |