Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.29 | 20.52 | 20.28 | 20.31 | 1,513,699 | -0.11(-0.53%) |
May 30, 2013 | 20.52 | 20.74 | 20.36 | 20.42 | 716,645 | -0.16(-0.78%) |
May 29, 2013 | 20.64 | 20.76 | 20.34 | 20.58 | 1,530,648 | -0.23(-1.10%) |
May 28, 2013 | 21.13 | 21.27 | 20.67 | 20.81 | 902,519 | -0.08(-0.40%) |
May 24, 2013 | 20.79 | 21.00 | 20.58 | 20.89 | 718,123 | +0.00(+0.00%) |
May 23, 2013 | 21.02 | 21.02 | 20.66 | 20.89 | 1,488,434 | -0.01(-0.04%) |
May 22, 2013 | 21.51 | 21.63 | 20.81 | 20.90 | 1,122,705 | -0.59(-2.75%) |
May 21, 2013 | 21.51 | 21.58 | 21.40 | 21.49 | 1,226,855 | +0.00(+0.00%) |
May 20, 2013 | 21.45 | 21.56 | 21.43 | 21.49 | 907,295 | +0.02(+0.07%) |
May 17, 2013 | 21.43 | 21.58 | 21.41 | 21.47 | 1,326,012 | +0.12(+0.57%) |
May 16, 2013 | 21.66 | 21.79 | 21.26 | 21.35 | 1,113,190 | -0.28(-1.28%) |
May 15, 2013 | 21.74 | 21.77 | 21.45 | 21.63 | 1,629,284 | -0.11(-0.49%) |
May 13, 2013 | 21.58 | 21.83 | 21.57 | 21.73 | 575,754 | +0.13(+0.60%) |
May 10, 2013 | 21.43 | 21.61 | 21.25 | 21.60 | 719,663 | +0.18(+0.82%) |
May 09, 2013 | 21.62 | 21.65 | 21.37 | 21.43 | 800,580 | -0.23(-1.06%) |
May 08, 2013 | 21.41 | 21.66 | 21.31 | 21.66 | 664,489 | +0.25(+1.15%) |
May 07, 2013 | 21.21 | 21.46 | 21.18 | 21.41 | 584,319 | +0.18(+0.87%) |
May 06, 2013 | 21.25 | 21.31 | 21.13 | 21.23 | 499,225 | -0.08(-0.40%) |
May 03, 2013 | 21.28 | 21.41 | 21.17 | 21.31 | 652,249 | +0.08(+0.36%) |
May 02, 2013 | 21.10 | 21.37 | 20.94 | 21.24 | 597,877 | +0.12(+0.58%) |
May 01, 2013 | 21.18 | 21.29 | 21.01 | 21.11 | 877,434 | -0.17(-0.79%) |
Apr 30, 2013 | 20.95 | 21.28 | 20.85 | 21.28 | 957,667 | +0.32(+1.54%) |
Apr 29, 2013 | 20.78 | 21.08 | 20.63 | 20.96 | 874,258 | +0.27(+1.30%) |
Apr 26, 2013 | 20.74 | 20.76 | 20.68 | 20.69 | 693,534 | -0.04(-0.18%) |
Apr 25, 2013 | 20.68 | 20.99 | 20.42 | 20.73 | 1,198,100 | -0.23(-1.10%) |
Apr 24, 2013 | 20.95 | 21.02 | 20.84 | 20.96 | 581,674 | +0.04(+0.18%) |
Apr 23, 2013 | 21.04 | 21.07 | 20.75 | 20.92 | 806,358 | -0.01(-0.04%) |
Apr 22, 2013 | 21.02 | 21.03 | 20.78 | 20.93 | 711,181 | -0.01(-0.04%) |
Apr 19, 2013 | 20.75 | 20.95 | 20.61 | 20.94 | 1,294,600 | +0.18(+0.89%) |
Apr 18, 2013 | 20.96 | 20.96 | 20.70 | 20.75 | 1,243,952 | -0.15(-0.70%) |
Apr 17, 2013 | 20.81 | 20.98 | 20.63 | 20.90 | 2,460,961 | +0.06(+0.29%) |
Apr 16, 2013 | 20.53 | 21.01 | 20.31 | 20.84 | 5,247,728 | -0.73(-3.38%) |
Apr 15, 2013 | 22.08 | 22.14 | 21.56 | 21.57 | 1,282,479 | -0.66(-2.97%) |
Apr 12, 2013 | 22.38 | 22.52 | 22.14 | 22.22 | 810,544 | -0.21(-0.92%) |
Apr 11, 2013 | 22.12 | 22.49 | 22.12 | 22.43 | 687,238 | +0.35(+1.60%) |
Apr 10, 2013 | 22.08 | 22.23 | 22.02 | 22.08 | 735,317 | -0.02(-0.10%) |
Apr 09, 2013 | 22.03 | 22.22 | 21.88 | 22.10 | 1,528,693 | +0.03(+0.14%) |
Apr 08, 2013 | 21.95 | 22.16 | 21.83 | 22.07 | 484,873 | +0.11(+0.52%) |
Apr 05, 2013 | 21.64 | 22.00 | 21.58 | 21.96 | 1,165,260 | +0.05(+0.24%) |
Apr 04, 2013 | 21.36 | 21.92 | 21.30 | 21.90 | 1,344,839 | +0.55(+2.58%) |
Apr 03, 2013 | 21.53 | 21.58 | 21.30 | 21.35 | 802,141 | -0.21(-0.96%) |
Apr 02, 2013 | 21.72 | 21.80 | 21.48 | 21.56 | 738,202 | -0.13(-0.60%) |
Apr 01, 2013 | 21.70 | 21.70 | 21.47 | 21.69 | 803,959 | +0.11(+0.50%) |
Mar 28, 2013 | 21.65 | 21.75 | 21.52 | 21.58 | 1,082,719 | -0.07(-0.31%) |
Mar 27, 2013 | 21.56 | 21.66 | 21.43 | 21.65 | 589,051 | +0.01(+0.04%) |
Mar 26, 2013 | 21.61 | 21.73 | 21.56 | 21.64 | 511,883 | +0.08(+0.35%) |
Mar 25, 2013 | 21.62 | 21.69 | 21.51 | 21.57 | 565,264 | -0.04(-0.17%) |
Mar 22, 2013 | 21.66 | 21.71 | 21.55 | 21.60 | 565,407 | +0.09(+0.42%) |
Mar 21, 2013 | 21.44 | 21.66 | 21.37 | 21.51 | 793,249 | +0.06(+0.28%) |
Mar 20, 2013 | 21.47 | 21.48 | 21.34 | 21.45 | 1,127,252 | +0.16(+0.74%) |
Mar 19, 2013 | 21.55 | 21.61 | 21.24 | 21.29 | 1,232,525 | -0.26(-1.22%) |
Mar 18, 2013 | 21.50 | 21.78 | 21.43 | 21.56 | 1,325,221 | +0.00(+0.00%) |
Mar 15, 2013 | 21.71 | 21.71 | 21.50 | 21.56 | 1,547,807 | -0.19(-0.87%) |
Mar 14, 2013 | 21.75 | 21.90 | 21.58 | 21.75 | 1,129,732 | +0.08(+0.38%) |
Mar 13, 2013 | 21.75 | 21.83 | 21.58 | 21.66 | 973,666 | +0.02(+0.10%) |
Mar 12, 2013 | 21.71 | 21.81 | 21.58 | 21.64 | 1,647,742 | -0.11(-0.49%) |
Mar 11, 2013 | 21.74 | 21.81 | 21.64 | 21.75 | 610,087 | +0.03(+0.14%) |
Mar 08, 2013 | 21.60 | 21.73 | 21.39 | 21.72 | 1,551,185 | +0.22(+1.02%) |
Mar 07, 2013 | 21.65 | 21.72 | 21.40 | 21.50 | 783,385 | -0.09(-0.42%) |
Mar 06, 2013 | 21.76 | 21.77 | 21.51 | 21.59 | 1,091,754 | -0.19(-0.87%) |
Mar 05, 2013 | 21.51 | 21.78 | 21.41 | 21.78 | 1,930,535 | +0.28(+1.30%) |
Mar 04, 2013 | 21.31 | 21.52 | 21.26 | 21.50 | 1,189,603 | +0.10(+0.46%) |