Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.92 | 21.53 | 20.68 | 21.22 | 466,591 | +0.13(+0.64%) |
May 30, 2013 | 20.65 | 21.29 | 20.59 | 21.09 | 387,502 | +0.49(+2.36%) |
May 29, 2013 | 20.55 | 20.68 | 20.28 | 20.60 | 562,854 | +0.05(+0.24%) |
May 28, 2013 | 20.76 | 21.18 | 20.51 | 20.55 | 386,070 | -0.02(-0.10%) |
May 24, 2013 | 20.27 | 20.59 | 20.22 | 20.57 | 281,935 | +0.25(+1.25%) |
May 23, 2013 | 20.47 | 20.54 | 19.96 | 20.32 | 975,768 | -0.41(-1.98%) |
May 22, 2013 | 20.70 | 20.90 | 20.39 | 20.73 | 797,321 | -0.11(-0.54%) |
May 21, 2013 | 20.82 | 20.95 | 20.59 | 20.84 | 576,085 | +0.13(+0.61%) |
May 20, 2013 | 21.09 | 21.09 | 20.49 | 20.71 | 268,831 | -0.23(-1.08%) |
May 17, 2013 | 20.87 | 21.18 | 20.86 | 20.94 | 557,297 | +0.09(+0.44%) |
May 16, 2013 | 21.21 | 21.35 | 20.80 | 20.85 | 227,818 | -0.46(-2.15%) |
May 15, 2013 | 21.15 | 21.50 | 21.11 | 21.31 | 312,246 | +0.34(+1.62%) |
May 13, 2013 | 21.04 | 21.14 | 20.90 | 20.97 | 110,882 | -0.18(-0.83%) |
May 10, 2013 | 21.31 | 21.31 | 20.93 | 21.14 | 133,098 | -0.13(-0.60%) |
May 09, 2013 | 21.23 | 21.51 | 21.16 | 21.27 | 174,869 | +0.07(+0.33%) |
May 08, 2013 | 21.31 | 21.35 | 20.79 | 21.20 | 214,000 | -0.11(-0.53%) |
May 07, 2013 | 20.84 | 21.49 | 20.82 | 21.31 | 243,032 | +0.56(+2.72%) |
May 06, 2013 | 21.74 | 21.74 | 20.66 | 20.75 | 739,563 | -1.02(-4.70%) |
May 03, 2013 | 22.15 | 22.19 | 21.76 | 21.77 | 325,796 | -0.14(-0.64%) |
May 02, 2013 | 22.02 | 22.35 | 21.76 | 21.91 | 557,162 | -0.06(-0.26%) |
May 01, 2013 | 22.68 | 22.86 | 21.79 | 21.97 | 369,121 | -0.64(-2.84%) |
Apr 30, 2013 | 22.41 | 22.61 | 22.22 | 22.61 | 304,185 | +0.34(+1.52%) |
Apr 29, 2013 | 23.28 | 23.28 | 22.13 | 22.27 | 233,087 | -0.86(-3.72%) |
Apr 26, 2013 | 23.29 | 23.51 | 23.11 | 23.13 | 233,041 | -0.16(-0.67%) |
Apr 25, 2013 | 23.71 | 23.80 | 22.89 | 23.29 | 246,926 | -0.43(-1.82%) |
Apr 24, 2013 | 22.99 | 23.95 | 22.72 | 23.72 | 633,151 | +0.95(+4.15%) |
Apr 23, 2013 | 22.85 | 23.35 | 22.59 | 22.77 | 269,573 | +0.24(+1.07%) |
Apr 22, 2013 | 21.88 | 22.58 | 21.28 | 22.53 | 596,496 | +1.16(+5.45%) |
Apr 19, 2013 | 21.61 | 21.74 | 21.14 | 21.37 | 238,248 | -0.24(-1.11%) |
Apr 18, 2013 | 21.17 | 21.68 | 20.84 | 21.61 | 300,856 | +0.56(+2.65%) |
Apr 17, 2013 | 21.21 | 21.34 | 20.63 | 21.05 | 255,515 | -0.32(-1.49%) |
Apr 16, 2013 | 20.55 | 21.38 | 20.47 | 21.37 | 339,996 | +0.98(+4.81%) |
Apr 15, 2013 | 21.46 | 21.46 | 20.30 | 20.39 | 300,742 | -1.16(-5.40%) |
Apr 12, 2013 | 21.88 | 22.00 | 21.39 | 21.55 | 182,624 | -0.47(-2.12%) |
Apr 11, 2013 | 21.72 | 22.31 | 21.62 | 22.02 | 305,449 | +0.23(+1.04%) |
Apr 10, 2013 | 22.36 | 22.63 | 21.53 | 21.79 | 503,088 | -0.53(-2.37%) |
Apr 09, 2013 | 22.31 | 22.58 | 22.31 | 22.32 | 281,525 | +0.04(+0.16%) |
Apr 08, 2013 | 21.91 | 22.30 | 21.90 | 22.29 | 310,896 | +0.53(+2.43%) |
Apr 05, 2013 | 19.85 | 21.81 | 19.85 | 21.76 | 642,941 | +0.37(+1.75%) |
Apr 04, 2013 | 20.71 | 21.46 | 20.68 | 21.38 | 317,280 | +0.70(+3.38%) |
Apr 03, 2013 | 21.35 | 21.44 | 20.55 | 20.68 | 670,683 | -0.64(-3.01%) |
Apr 02, 2013 | 22.29 | 22.42 | 20.91 | 21.33 | 840,122 | -0.99(-4.43%) |
Apr 01, 2013 | 23.99 | 23.99 | 22.22 | 22.31 | 824,770 | -1.64(-6.86%) |
Mar 28, 2013 | 24.23 | 24.34 | 22.81 | 23.96 | 2,561,285 | -0.18(-0.73%) |
Mar 27, 2013 | 23.44 | 24.38 | 23.38 | 24.14 | 515,945 | +0.56(+2.37%) |
Mar 26, 2013 | 23.63 | 23.71 | 23.39 | 23.58 | 440,075 | +0.11(+0.45%) |
Mar 25, 2013 | 23.44 | 23.64 | 23.25 | 23.47 | 289,127 | +0.25(+1.06%) |
Mar 22, 2013 | 23.90 | 23.90 | 22.79 | 23.23 | 420,111 | -0.49(-2.08%) |
Mar 21, 2013 | 23.75 | 23.85 | 23.50 | 23.72 | 215,379 | +0.05(+0.21%) |
Mar 20, 2013 | 23.66 | 23.77 | 23.06 | 23.67 | 862,294 | +0.18(+0.75%) |
Mar 19, 2013 | 22.80 | 23.60 | 22.24 | 23.49 | 456,317 | +0.77(+3.39%) |
Mar 18, 2013 | 22.30 | 22.98 | 21.84 | 22.72 | 890,915 | -0.31(-1.35%) |
Mar 15, 2013 | 22.84 | 23.13 | 22.60 | 23.03 | 378,260 | +0.59(+2.61%) |
Mar 14, 2013 | 21.39 | 22.66 | 21.34 | 22.45 | 355,663 | +1.07(+5.02%) |
Mar 13, 2013 | 21.18 | 21.38 | 20.85 | 21.38 | 250,421 | +0.24(+1.14%) |
Mar 12, 2013 | 20.94 | 21.33 | 20.75 | 21.14 | 396,328 | +0.18(+0.84%) |
Mar 11, 2013 | 21.18 | 21.47 | 20.92 | 20.96 | 332,784 | -0.26(-1.23%) |
Mar 08, 2013 | 21.53 | 21.59 | 20.83 | 21.22 | 313,768 | -0.27(-1.25%) |
Mar 07, 2013 | 20.23 | 21.69 | 20.13 | 21.49 | 394,012 | +1.05(+5.15%) |
Mar 06, 2013 | 20.19 | 20.77 | 20.09 | 20.44 | 347,599 | +0.23(+1.12%) |
Mar 05, 2013 | 19.62 | 20.26 | 19.62 | 20.21 | 455,644 | +0.64(+3.25%) |
Mar 04, 2013 | 19.38 | 19.64 | 19.07 | 19.58 | 125,140 | +0.19(+0.98%) |