Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.24 | 21.24 | 20.96 | 20.96 | 50,153 | -0.25(-1.18%) |
May 30, 2013 | 21.22 | 21.30 | 21.21 | 21.21 | 21,492 | +0.01(+0.05%) |
May 29, 2013 | 21.32 | 21.33 | 21.15 | 21.20 | 46,371 | -0.11(-0.52%) |
May 28, 2013 | 21.45 | 21.45 | 21.28 | 21.31 | 37,801 | -0.11(-0.51%) |
May 27, 2013 | 21.36 | 21.42 | 21.34 | 21.42 | 25,840 | -0.01(-0.05%) |
May 24, 2013 | 21.52 | 21.52 | 21.41 | 21.43 | 79,487 | -0.13(-0.60%) |
May 23, 2013 | 21.57 | 21.59 | 21.51 | 21.56 | 40,590 | -0.08(-0.37%) |
May 22, 2013 | 21.71 | 21.74 | 21.63 | 21.64 | 69,462 | -0.09(-0.41%) |
May 21, 2013 | 21.69 | 21.74 | 21.68 | 21.73 | 32,912 | +0.03(+0.14%) |
May 17, 2013 | 21.70 | 21.70 | 21.70 | 0 | +0.13(+0.60%) | |
May 16, 2013 | 21.63 | 21.63 | 21.54 | 21.57 | 65,976 | -0.02(-0.09%) |
May 15, 2013 | 21.57 | 21.60 | 21.54 | 21.59 | 46,630 | -0.10(-0.46%) |
May 13, 2013 | 21.72 | 21.72 | 21.64 | 21.69 | 41,451 | +0.04(+0.18%) |
May 10, 2013 | 21.77 | 21.77 | 21.63 | 21.65 | 83,473 | -0.07(-0.32%) |
May 09, 2013 | 21.82 | 21.82 | 21.71 | 21.72 | 22,515 | -0.09(-0.41%) |
May 08, 2013 | 21.81 | 21.83 | 21.75 | 21.81 | 28,291 | +0.03(+0.14%) |
May 07, 2013 | 21.77 | 21.80 | 21.77 | 21.78 | 24,777 | +0.02(+0.09%) |
May 06, 2013 | 21.67 | 21.76 | 21.67 | 21.76 | 23,346 | +0.08(+0.37%) |
May 03, 2013 | 21.73 | 21.75 | 21.68 | 21.68 | 45,066 | -0.05(-0.23%) |
May 02, 2013 | 21.60 | 21.73 | 21.57 | 21.73 | 49,291 | +0.12(+0.56%) |
May 01, 2013 | 21.59 | 21.61 | 21.55 | 21.61 | 19,212 | +0.04(+0.19%) |
Apr 30, 2013 | 21.58 | 21.60 | 21.52 | 21.57 | 32,943 | +0.02(+0.09%) |
Apr 29, 2013 | 21.55 | 21.55 | 21.48 | 21.55 | 27,833 | +0.00(+0.00%) |
Apr 26, 2013 | 21.51 | 21.55 | 21.46 | 21.55 | 47,536 | +0.10(+0.47%) |
Apr 25, 2013 | 21.48 | 21.53 | 21.45 | 21.45 | 53,772 | -0.04(-0.19%) |
Apr 24, 2013 | 21.42 | 21.49 | 21.39 | 21.49 | 35,432 | +0.08(+0.37%) |
Apr 23, 2013 | 21.42 | 21.43 | 21.37 | 21.41 | 25,684 | -0.04(-0.19%) |
Apr 22, 2013 | 21.39 | 21.45 | 21.39 | 21.45 | 34,145 | +0.01(+0.05%) |
Apr 19, 2013 | 21.43 | 21.45 | 21.38 | 21.44 | 17,606 | +0.02(+0.09%) |
Apr 18, 2013 | 21.44 | 21.44 | 21.38 | 21.42 | 38,946 | +0.07(+0.33%) |
Apr 17, 2013 | 21.45 | 21.45 | 21.33 | 21.35 | 68,947 | -0.15(-0.70%) |
Apr 16, 2013 | 21.31 | 21.50 | 21.31 | 21.50 | 69,082 | +0.19(+0.89%) |
Apr 15, 2013 | 21.34 | 21.39 | 21.31 | 21.31 | 30,221 | -0.15(-0.70%) |
Apr 12, 2013 | 21.49 | 21.49 | 21.39 | 21.46 | 52,971 | -0.01(-0.05%) |
Apr 11, 2013 | 21.39 | 21.50 | 21.39 | 21.47 | 38,652 | +0.08(+0.37%) |
Apr 10, 2013 | 21.28 | 21.42 | 21.28 | 21.39 | 51,280 | +0.06(+0.28%) |
Apr 09, 2013 | 21.34 | 21.34 | 21.31 | 21.33 | 32,738 | -0.02(-0.09%) |
Apr 08, 2013 | 21.24 | 21.38 | 21.24 | 21.35 | 49,023 | +0.10(+0.47%) |
Apr 05, 2013 | 21.27 | 21.27 | 21.12 | 21.25 | 76,888 | -0.03(-0.14%) |
Apr 04, 2013 | 21.25 | 21.31 | 21.23 | 21.28 | 44,807 | +0.03(+0.14%) |
Apr 03, 2013 | 21.30 | 21.30 | 21.24 | 21.25 | 23,276 | -0.04(-0.19%) |
Apr 02, 2013 | 21.29 | 21.33 | 21.28 | 21.29 | 60,324 | +0.05(+0.24%) |
Apr 01, 2013 | 21.34 | 21.34 | 21.23 | 21.24 | 55,606 | +0.00(+0.00%) |
Mar 28, 2013 | 21.24 | 21.24 | 21.24 | 0 | +0.14(+0.66%) | |
Mar 27, 2013 | 21.15 | 21.17 | 21.10 | 21.10 | 151,518 | -0.04(-0.19%) |
Mar 26, 2013 | 21.26 | 21.26 | 21.14 | 21.14 | 28,275 | +0.00(+0.00%) |
Mar 25, 2013 | 21.25 | 21.28 | 21.14 | 21.14 | 34,312 | -0.10(-0.47%) |
Mar 22, 2013 | 21.31 | 21.31 | 21.24 | 21.24 | 30,014 | -0.09(-0.42%) |
Mar 21, 2013 | 21.38 | 21.38 | 21.33 | 21.33 | 43,606 | -0.13(-0.61%) |
Mar 20, 2013 | 21.44 | 21.46 | 21.43 | 21.46 | 17,050 | +0.04(+0.19%) |
Mar 19, 2013 | 21.47 | 21.47 | 21.36 | 21.42 | 57,187 | +0.02(+0.09%) |
Mar 18, 2013 | 21.39 | 21.43 | 21.38 | 21.40 | 21,778 | -0.04(-0.19%) |
Mar 15, 2013 | 21.47 | 21.47 | 21.39 | 21.44 | 36,441 | +0.02(+0.09%) |
Mar 14, 2013 | 21.38 | 21.44 | 21.38 | 21.42 | 44,681 | +0.10(+0.47%) |
Mar 13, 2013 | 21.33 | 21.36 | 21.31 | 21.32 | 62,191 | -0.01(-0.05%) |
Mar 12, 2013 | 21.38 | 21.38 | 21.28 | 21.33 | 47,966 | -0.05(-0.23%) |
Mar 11, 2013 | 21.37 | 21.39 | 21.35 | 21.38 | 14,308 | +0.07(+0.33%) |
Mar 08, 2013 | 21.34 | 21.39 | 21.31 | 21.31 | 36,825 | -0.10(-0.47%) |
Mar 07, 2013 | 21.35 | 21.42 | 21.33 | 21.41 | 35,484 | +0.08(+0.38%) |
Mar 06, 2013 | 21.37 | 21.37 | 21.33 | 21.33 | 42,868 | +0.00(+0.00%) |
Mar 05, 2013 | 21.29 | 21.34 | 21.29 | 21.33 | 18,698 | +0.04(+0.19%) |
Mar 04, 2013 | 21.32 | 21.32 | 21.26 | 21.29 | 41,267 | -0.01(-0.05%) |