Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.27 | 21.27 | 21.27 | 21.27 | 3,894 | -0.10(-0.46%) |
May 30, 2013 | 21.50 | 21.50 | 21.32 | 21.37 | 1,981 | +0.09(+0.43%) |
May 29, 2013 | 21.28 | 21.32 | 21.20 | 21.28 | 23,192 | -0.25(-1.17%) |
May 28, 2013 | 21.85 | 21.85 | 21.53 | 21.53 | 18,115 | +0.15(+0.71%) |
May 24, 2013 | 21.33 | 21.38 | 21.27 | 21.38 | 4,450 | -0.07(-0.34%) |
May 23, 2013 | 21.33 | 21.49 | 21.33 | 21.45 | 18,535 | -0.04(-0.20%) |
May 22, 2013 | 21.75 | 21.84 | 21.50 | 21.50 | 7,955 | -0.22(-1.03%) |
May 21, 2013 | 21.94 | 21.94 | 21.62 | 21.72 | 45,921 | -0.01(-0.03%) |
May 20, 2013 | 21.69 | 21.73 | 21.69 | 21.73 | 5,912 | +0.11(+0.52%) |
May 17, 2013 | 21.56 | 21.62 | 21.56 | 21.62 | 38,124 | +0.14(+0.65%) |
May 16, 2013 | 21.53 | 21.58 | 21.48 | 21.48 | 35,689 | -0.04(-0.20%) |
May 15, 2013 | 21.59 | 21.59 | 21.42 | 21.52 | 9,702 | +0.30(+1.40%) |
May 13, 2013 | 21.19 | 21.22 | 21.19 | 21.22 | 770 | +0.03(+0.16%) |
May 10, 2013 | 21.44 | 21.44 | 21.17 | 21.19 | 1,168 | +0.05(+0.24%) |
May 09, 2013 | 21.21 | 21.21 | 21.12 | 21.14 | 13,908 | -0.09(-0.41%) |
May 08, 2013 | 21.20 | 21.22 | 21.18 | 21.22 | 2,450 | +0.04(+0.20%) |
May 07, 2013 | 21.10 | 21.19 | 21.10 | 21.18 | 25,631 | +0.14(+0.68%) |
May 06, 2013 | 21.07 | 21.07 | 21.04 | 21.04 | 5,354 | +0.16(+0.76%) |
May 02, 2013 | 20.87 | 20.88 | 20.88 | 20.88 | 1,112 | +0.19(+0.90%) |
May 01, 2013 | 20.79 | 20.84 | 20.67 | 20.69 | 15,160 | -0.15(-0.70%) |
Apr 30, 2013 | 20.77 | 20.84 | 20.77 | 20.84 | 5,076 | -0.00(-0.02%) |
Apr 29, 2013 | 20.76 | 20.91 | 20.76 | 20.84 | 8,354 | +0.09(+0.42%) |
Apr 26, 2013 | 20.69 | 20.77 | 20.69 | 20.76 | 34,910 | +0.04(+0.17%) |
Apr 25, 2013 | 20.75 | 20.76 | 20.72 | 20.72 | 6,555 | +0.08(+0.38%) |
Apr 24, 2013 | 20.61 | 20.65 | 20.60 | 20.64 | 21,316 | +0.06(+0.28%) |
Apr 23, 2013 | 20.57 | 20.58 | 20.57 | 20.58 | 3,059 | +0.27(+1.31%) |
Apr 22, 2013 | 20.30 | 20.32 | 20.30 | 20.32 | 10,560 | +0.01(+0.07%) |
Apr 19, 2013 | 20.30 | 20.30 | 20.30 | 20.30 | 1,112 | +0.18(+0.91%) |
Apr 18, 2013 | 20.16 | 20.16 | 20.12 | 20.12 | 6,119 | -0.12(-0.59%) |
Apr 17, 2013 | 20.24 | 20.24 | 20.24 | 20.24 | 3,101 | -0.18(-0.88%) |
Apr 16, 2013 | 20.57 | 20.57 | 20.42 | 20.42 | 6,460 | +0.07(+0.35%) |
Apr 15, 2013 | 20.54 | 20.55 | 20.35 | 20.35 | 22,285 | -0.30(-1.46%) |
Apr 12, 2013 | 20.63 | 20.66 | 20.58 | 20.65 | 22,754 | -0.08(-0.38%) |
Apr 11, 2013 | 20.68 | 20.73 | 20.68 | 20.73 | 7,510 | +0.13(+0.63%) |
Apr 10, 2013 | 20.53 | 20.60 | 20.53 | 20.60 | 7,997 | +0.18(+0.88%) |
Apr 09, 2013 | 20.36 | 20.43 | 20.36 | 20.42 | 9,569 | +0.19(+0.96%) |
Apr 08, 2013 | 20.23 | 20.23 | 20.23 | 20.23 | 410 | -0.02(-0.11%) |
Apr 04, 2013 | 20.20 | 20.25 | 20.25 | 20.25 | 15,716 | +0.06(+0.28%) |
Apr 03, 2013 | 20.26 | 20.26 | 20.19 | 20.19 | 834 | -0.13(-0.64%) |
Apr 02, 2013 | 20.30 | 20.32 | 20.29 | 20.32 | 1,251 | +0.06(+0.28%) |
Apr 01, 2013 | 20.28 | 20.28 | 20.26 | 20.26 | 22,072 | -0.05(-0.25%) |
Mar 28, 2013 | 20.30 | 20.33 | 20.29 | 20.31 | 16,169 | +0.06(+0.32%) |
Mar 27, 2013 | 20.20 | 20.25 | 20.19 | 20.25 | 10,292 | +0.04(+0.18%) |
Mar 26, 2013 | 20.21 | 20.21 | 20.21 | 20.21 | 614 | +0.12(+0.60%) |
Mar 22, 2013 | 20.10 | 20.09 | 20.09 | 20.09 | 11,126 | +0.09(+0.47%) |
Mar 21, 2013 | 19.99 | 20.15 | 19.99 | 20.00 | 834 | -0.09(-0.47%) |
Mar 20, 2013 | 20.10 | 20.10 | 20.08 | 20.09 | 1,599 | +0.15(+0.76%) |
Mar 19, 2013 | 19.95 | 19.98 | 19.94 | 19.94 | 44,110 | -0.09(-0.47%) |
Mar 18, 2013 | 19.95 | 20.04 | 19.95 | 20.03 | 4,589 | -0.01(-0.07%) |
Mar 15, 2013 | 20.02 | 20.07 | 20.00 | 20.05 | 7,346 | +0.00(+0.00%) |
Mar 14, 2013 | 20.05 | 20.05 | 20.00 | 20.05 | 5,716 | +0.06(+0.30%) |
Mar 13, 2013 | 20.07 | 20.07 | 19.99 | 19.99 | 696 | +0.12(+0.60%) |
Mar 11, 2013 | 19.87 | 19.87 | 19.87 | 19.87 | 2,225 | +0.02(+0.11%) |
Mar 08, 2013 | 19.79 | 19.84 | 19.77 | 19.84 | 7,121 | +0.11(+0.55%) |
Mar 07, 2013 | 19.73 | 19.74 | 19.73 | 19.74 | 14,464 | +0.06(+0.29%) |
Mar 06, 2013 | 19.68 | 19.68 | 19.68 | 19.68 | 8,511 | -0.06(-0.29%) |
Mar 05, 2013 | 19.66 | 19.74 | 19.66 | 19.74 | 11,439 | +0.17(+0.85%) |
Mar 04, 2013 | 19.46 | 19.57 | 19.44 | 19.57 | 7,538 | +0.13(+0.67%) |