Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.85 | 21.85 | 21.62 | 21.63 | 6,587,437 | -0.20(-0.93%) |
May 30, 2013 | 21.76 | 21.85 | 21.75 | 21.83 | 3,165,857 | +0.07(+0.32%) |
May 29, 2013 | 21.85 | 21.87 | 21.70 | 21.76 | 6,166,478 | -0.11(-0.49%) |
May 28, 2013 | 21.96 | 22.01 | 21.87 | 21.87 | 4,558,614 | -0.03(-0.12%) |
May 24, 2013 | 21.86 | 21.93 | 21.84 | 21.90 | 2,338,029 | +0.04(+0.20%) |
May 23, 2013 | 21.89 | 21.89 | 21.79 | 21.86 | 6,084,905 | -0.08(-0.34%) |
May 22, 2013 | 21.98 | 22.01 | 21.92 | 21.93 | 4,381,599 | -0.03(-0.12%) |
May 21, 2013 | 21.97 | 21.98 | 21.95 | 21.96 | 3,325,146 | +0.00(+0.00%) |
May 20, 2013 | 21.95 | 21.97 | 21.94 | 21.96 | 2,515,014 | +0.01(+0.05%) |
May 17, 2013 | 21.90 | 21.95 | 21.87 | 21.95 | 3,854,836 | +0.09(+0.39%) |
May 16, 2013 | 21.87 | 21.90 | 21.86 | 21.86 | 4,503,845 | +0.01(+0.02%) |
May 15, 2013 | 21.89 | 21.92 | 21.85 | 21.86 | 4,891,789 | -0.12(-0.54%) |
May 13, 2013 | 22.01 | 22.02 | 21.96 | 21.97 | 2,338,562 | -0.03(-0.15%) |
May 10, 2013 | 22.00 | 22.02 | 21.96 | 22.01 | 3,885,091 | -0.01(-0.02%) |
May 09, 2013 | 22.03 | 22.04 | 22.00 | 22.01 | 3,047,635 | -0.01(-0.05%) |
May 08, 2013 | 21.98 | 22.03 | 21.97 | 22.02 | 4,024,514 | +0.05(+0.24%) |
May 07, 2013 | 21.90 | 21.98 | 21.90 | 21.97 | 3,173,145 | +0.08(+0.34%) |
May 06, 2013 | 21.89 | 21.90 | 21.88 | 21.89 | 2,958,153 | +0.01(+0.05%) |
May 03, 2013 | 21.87 | 21.91 | 21.86 | 21.88 | 2,652,884 | +0.03(+0.12%) |
May 02, 2013 | 21.76 | 21.86 | 21.76 | 21.86 | 2,576,670 | +0.09(+0.44%) |
May 01, 2013 | 21.80 | 21.80 | 21.75 | 21.76 | 3,512,659 | -0.01(-0.06%) |
Apr 30, 2013 | 21.76 | 21.80 | 21.75 | 21.77 | 3,947,565 | +0.02(+0.10%) |
Apr 29, 2013 | 21.69 | 21.76 | 21.68 | 21.75 | 2,982,918 | +0.07(+0.32%) |
Apr 26, 2013 | 21.66 | 21.68 | 21.65 | 21.68 | 1,945,740 | +0.03(+0.12%) |
Apr 25, 2013 | 21.65 | 21.66 | 21.63 | 21.66 | 2,664,472 | +0.02(+0.10%) |
Apr 24, 2013 | 21.61 | 21.64 | 21.59 | 21.64 | 2,186,904 | +0.03(+0.12%) |
Apr 23, 2013 | 21.58 | 21.61 | 21.54 | 21.61 | 3,421,363 | +0.07(+0.32%) |
Apr 22, 2013 | 21.62 | 21.62 | 21.54 | 21.54 | 3,903,158 | -0.07(-0.32%) |
Apr 19, 2013 | 21.63 | 21.68 | 21.58 | 21.61 | 5,920,159 | -0.02(-0.07%) |
Apr 18, 2013 | 21.62 | 21.63 | 21.59 | 21.62 | 3,069,684 | +0.01(+0.05%) |
Apr 17, 2013 | 21.61 | 21.62 | 21.58 | 21.61 | 3,114,779 | +0.01(+0.02%) |
Apr 16, 2013 | 21.60 | 21.61 | 21.56 | 21.61 | 3,058,393 | +0.06(+0.30%) |
Apr 15, 2013 | 21.58 | 21.58 | 21.54 | 21.54 | 2,413,370 | -0.03(-0.15%) |
Apr 12, 2013 | 21.57 | 21.58 | 21.55 | 21.58 | 2,455,498 | +0.00(+0.00%) |
Apr 11, 2013 | 21.55 | 21.58 | 21.53 | 21.58 | 2,596,807 | +0.04(+0.20%) |
Apr 10, 2013 | 21.52 | 21.55 | 21.52 | 21.53 | 2,866,527 | +0.01(+0.05%) |
Apr 09, 2013 | 21.51 | 21.52 | 21.50 | 21.52 | 2,422,719 | +0.02(+0.07%) |
Apr 08, 2013 | 21.50 | 21.53 | 21.50 | 21.51 | 2,340,715 | -0.02(-0.07%) |
Apr 05, 2013 | 21.48 | 21.52 | 21.45 | 21.52 | 2,570,290 | +0.01(+0.05%) |
Apr 04, 2013 | 21.54 | 21.54 | 21.51 | 21.51 | 2,572,726 | -0.02(-0.07%) |
Apr 03, 2013 | 21.55 | 21.56 | 21.52 | 21.53 | 2,886,671 | -0.03(-0.12%) |
Apr 02, 2013 | 21.56 | 21.57 | 21.53 | 21.56 | 2,697,846 | +0.03(+0.12%) |
Apr 01, 2013 | 21.54 | 21.55 | 21.51 | 21.53 | 3,197,401 | -0.02(-0.09%) |
Mar 28, 2013 | 21.49 | 21.56 | 21.49 | 21.55 | 4,248,487 | +0.07(+0.32%) |
Mar 27, 2013 | 21.51 | 21.51 | 21.47 | 21.48 | 3,245,756 | -0.04(-0.20%) |
Mar 26, 2013 | 21.53 | 21.53 | 21.52 | 21.52 | 2,861,318 | +0.01(+0.02%) |
Mar 25, 2013 | 21.54 | 21.54 | 21.51 | 21.52 | 2,759,235 | +0.00(+0.00%) |
Mar 22, 2013 | 21.53 | 21.53 | 21.51 | 21.52 | 3,066,205 | +0.01(+0.05%) |
Mar 21, 2013 | 21.50 | 21.53 | 21.48 | 21.50 | 2,704,898 | -0.01(-0.03%) |
Mar 20, 2013 | 21.48 | 21.51 | 21.48 | 21.51 | 2,436,218 | +0.04(+0.20%) |
Mar 19, 2013 | 21.48 | 21.49 | 21.46 | 21.47 | 2,591,462 | -0.01(-0.02%) |
Mar 18, 2013 | 21.47 | 21.49 | 21.43 | 21.47 | 2,257,960 | -0.01(-0.05%) |
Mar 15, 2013 | 21.47 | 21.49 | 21.46 | 21.48 | 2,095,779 | +0.02(+0.07%) |
Mar 14, 2013 | 21.43 | 21.49 | 21.43 | 21.47 | 3,021,039 | +0.03(+0.12%) |
Mar 13, 2013 | 21.42 | 21.45 | 21.41 | 21.44 | 2,333,742 | +0.03(+0.12%) |
Mar 12, 2013 | 21.41 | 21.43 | 21.40 | 21.41 | 2,146,329 | -0.01(-0.03%) |
Mar 11, 2013 | 21.42 | 21.42 | 21.39 | 21.42 | 2,075,891 | +0.02(+0.10%) |
Mar 08, 2013 | 21.40 | 21.41 | 21.40 | 21.40 | 3,281,707 | +0.00(+0.00%) |
Mar 07, 2013 | 21.39 | 21.40 | 21.39 | 21.40 | 3,118,846 | +0.01(+0.02%) |
Mar 06, 2013 | 21.40 | 21.40 | 21.38 | 21.39 | 2,159,479 | +0.01(+0.02%) |
Mar 05, 2013 | 21.37 | 21.40 | 21.37 | 21.39 | 2,371,258 | +0.04(+0.17%) |
Mar 04, 2013 | 21.33 | 21.36 | 21.32 | 21.35 | 2,110,332 | +0.02(+0.08%) |