Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.87 | 21.17 | 20.72 | 20.72 | 1,601,197 | -0.25(-1.20%) |
May 30, 2013 | 21.01 | 21.17 | 20.90 | 20.97 | 1,493,448 | +0.02(+0.09%) |
May 29, 2013 | 21.37 | 21.39 | 20.84 | 20.95 | 2,147,242 | -0.57(-2.65%) |
May 28, 2013 | 21.63 | 21.75 | 21.39 | 21.52 | 1,386,553 | +0.16(+0.73%) |
May 24, 2013 | 21.46 | 21.46 | 21.20 | 21.37 | 1,502,099 | -0.22(-1.02%) |
May 23, 2013 | 21.23 | 21.62 | 21.12 | 21.59 | 1,743,265 | +0.10(+0.48%) |
May 22, 2013 | 21.88 | 22.00 | 21.36 | 21.48 | 1,730,572 | -0.40(-1.83%) |
May 21, 2013 | 21.99 | 22.07 | 21.72 | 21.88 | 1,548,938 | -0.05(-0.21%) |
May 20, 2013 | 22.08 | 22.19 | 21.90 | 21.93 | 1,174,146 | -0.21(-0.94%) |
May 17, 2013 | 21.89 | 22.18 | 21.88 | 22.14 | 3,151,984 | +0.30(+1.36%) |
May 16, 2013 | 21.97 | 22.07 | 21.78 | 21.84 | 1,588,797 | -0.25(-1.14%) |
May 15, 2013 | 21.96 | 22.12 | 21.92 | 22.09 | 1,302,655 | +0.32(+1.49%) |
May 13, 2013 | 21.68 | 21.83 | 21.51 | 21.77 | 954,465 | +0.09(+0.42%) |
May 10, 2013 | 21.48 | 21.70 | 21.45 | 21.68 | 1,029,292 | +0.21(+1.00%) |
May 09, 2013 | 21.53 | 21.74 | 21.44 | 21.46 | 1,326,290 | -0.07(-0.33%) |
May 08, 2013 | 21.39 | 21.53 | 21.34 | 21.53 | 954,170 | +0.12(+0.57%) |
May 07, 2013 | 21.22 | 21.43 | 21.13 | 21.41 | 1,253,716 | +0.30(+1.41%) |
May 06, 2013 | 21.26 | 21.31 | 21.02 | 21.11 | 1,353,628 | -0.15(-0.70%) |
May 03, 2013 | 21.02 | 21.31 | 20.78 | 21.26 | 1,707,289 | +0.48(+2.31%) |
May 02, 2013 | 20.53 | 20.80 | 20.46 | 20.78 | 1,840,427 | +0.34(+1.68%) |
May 01, 2013 | 20.82 | 20.89 | 20.44 | 20.44 | 2,078,931 | -0.43(-2.08%) |
Apr 30, 2013 | 20.91 | 20.97 | 20.73 | 20.87 | 2,123,705 | -0.06(-0.28%) |
Apr 29, 2013 | 21.04 | 21.12 | 20.78 | 20.93 | 2,423,527 | -0.16(-0.77%) |
Apr 26, 2013 | 21.25 | 21.79 | 20.77 | 21.09 | 2,788,759 | -0.69(-3.18%) |
Apr 25, 2013 | 21.74 | 21.94 | 21.66 | 21.79 | 1,480,141 | +0.17(+0.81%) |
Apr 24, 2013 | 21.65 | 21.73 | 21.50 | 21.61 | 896,145 | -0.01(-0.06%) |
Apr 23, 2013 | 21.40 | 21.72 | 21.29 | 21.63 | 1,415,859 | +0.37(+1.74%) |
Apr 22, 2013 | 21.07 | 21.31 | 20.84 | 21.26 | 947,440 | +0.23(+1.08%) |
Apr 19, 2013 | 20.60 | 21.15 | 20.50 | 21.03 | 2,791,124 | +0.36(+1.72%) |
Apr 18, 2013 | 21.09 | 21.13 | 20.60 | 20.67 | 1,683,464 | -0.36(-1.69%) |
Apr 17, 2013 | 21.38 | 21.38 | 20.88 | 21.03 | 1,928,040 | -0.48(-2.23%) |
Apr 16, 2013 | 21.29 | 21.51 | 21.06 | 21.51 | 1,593,802 | +0.43(+2.06%) |
Apr 15, 2013 | 21.78 | 21.85 | 21.07 | 21.07 | 1,826,406 | -0.80(-3.67%) |
Apr 12, 2013 | 21.79 | 22.06 | 21.77 | 21.88 | 1,236,278 | +0.00(+0.00%) |
Apr 11, 2013 | 21.64 | 22.01 | 21.61 | 21.88 | 1,545,774 | +0.27(+1.26%) |
Apr 10, 2013 | 21.37 | 21.64 | 21.31 | 21.61 | 2,073,825 | +0.31(+1.46%) |
Apr 09, 2013 | 21.53 | 21.56 | 21.14 | 21.29 | 1,595,413 | -0.21(-0.96%) |
Apr 08, 2013 | 21.14 | 21.51 | 21.11 | 21.50 | 1,994,769 | +0.38(+1.78%) |
Apr 05, 2013 | 20.78 | 21.13 | 20.44 | 21.13 | 1,687,203 | +0.00(+0.00%) |
Apr 04, 2013 | 21.10 | 21.29 | 21.02 | 21.13 | 1,690,100 | +0.08(+0.37%) |
Apr 03, 2013 | 21.68 | 21.72 | 20.88 | 21.05 | 2,312,469 | -0.66(-3.04%) |
Apr 02, 2013 | 21.72 | 21.90 | 21.60 | 21.71 | 1,396,633 | +0.03(+0.12%) |
Apr 01, 2013 | 21.87 | 21.93 | 21.58 | 21.68 | 1,776,375 | -0.19(-0.86%) |
Mar 28, 2013 | 21.54 | 21.88 | 21.54 | 21.87 | 1,662,559 | +0.29(+1.35%) |
Mar 27, 2013 | 21.28 | 21.61 | 21.28 | 21.58 | 1,280,686 | +0.10(+0.48%) |
Mar 26, 2013 | 21.29 | 21.52 | 21.27 | 21.48 | 1,157,669 | +0.23(+1.10%) |
Mar 25, 2013 | 21.30 | 21.42 | 20.98 | 21.24 | 2,074,032 | -0.02(-0.09%) |
Mar 22, 2013 | 21.17 | 21.35 | 21.08 | 21.26 | 1,402,192 | +0.14(+0.64%) |
Mar 21, 2013 | 21.31 | 21.39 | 21.07 | 21.13 | 1,929,991 | -0.30(-1.39%) |
Mar 20, 2013 | 21.16 | 21.49 | 21.07 | 21.42 | 1,901,856 | +0.38(+1.78%) |
Mar 19, 2013 | 20.99 | 21.15 | 20.83 | 21.05 | 1,509,327 | +0.11(+0.53%) |
Mar 18, 2013 | 20.65 | 21.07 | 20.65 | 20.94 | 1,652,141 | +0.08(+0.37%) |
Mar 15, 2013 | 20.68 | 20.93 | 20.67 | 20.86 | 2,636,325 | -0.17(-0.80%) |
Mar 14, 2013 | 20.98 | 21.06 | 20.93 | 21.03 | 1,245,110 | +0.10(+0.49%) |
Mar 13, 2013 | 20.88 | 20.98 | 20.66 | 20.93 | 1,347,918 | +0.06(+0.28%) |
Mar 12, 2013 | 20.73 | 20.87 | 20.60 | 20.87 | 1,557,576 | +0.13(+0.65%) |
Mar 11, 2013 | 20.46 | 20.85 | 20.46 | 20.73 | 1,844,343 | +0.27(+1.32%) |
Mar 08, 2013 | 20.41 | 20.51 | 20.25 | 20.46 | 1,273,570 | +0.18(+0.89%) |
Mar 07, 2013 | 20.21 | 20.30 | 20.09 | 20.28 | 1,070,527 | +0.09(+0.45%) |
Mar 06, 2013 | 20.27 | 20.33 | 20.10 | 20.19 | 1,468,233 | +0.01(+0.03%) |
Mar 05, 2013 | 19.89 | 20.21 | 19.85 | 20.19 | 1,593,486 | +0.37(+1.88%) |
Mar 04, 2013 | 19.59 | 19.88 | 19.57 | 19.82 | 1,856,026 | +0.13(+0.68%) |