Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.83 | 21.25 | 20.56 | 20.92 | 39,934 | -0.47(-2.20%) |
May 30, 2013 | 21.76 | 21.76 | 21.32 | 21.39 | 7,165 | -0.22(-1.02%) |
May 29, 2013 | 22.10 | 22.10 | 21.46 | 21.61 | 16,772 | -0.57(-2.57%) |
May 28, 2013 | 22.60 | 22.60 | 22.08 | 22.18 | 23,581 | -0.04(-0.18%) |
May 27, 2013 | 22.18 | 22.25 | 22.17 | 22.22 | 6,740 | +0.27(+1.23%) |
May 24, 2013 | 21.85 | 22.13 | 21.84 | 21.95 | 41,454 | -0.20(-0.90%) |
May 23, 2013 | 22.40 | 22.54 | 22.00 | 22.15 | 21,452 | -0.65(-2.85%) |
May 22, 2013 | 23.25 | 23.28 | 22.78 | 22.80 | 44,882 | -0.24(-1.04%) |
May 21, 2013 | 23.12 | 23.14 | 23.04 | 23.04 | 11,956 | +0.05(+0.22%) |
May 17, 2013 | 22.99 | 22.99 | 22.99 | 0 | +0.34(+1.50%) | |
May 16, 2013 | 22.71 | 22.75 | 22.65 | 22.65 | 15,694 | +0.09(+0.40%) |
May 15, 2013 | 22.60 | 22.64 | 22.41 | 22.56 | 8,898 | +0.04(+0.18%) |
May 13, 2013 | 22.43 | 22.54 | 22.38 | 22.52 | 11,399 | +0.21(+0.94%) |
May 10, 2013 | 22.37 | 22.38 | 22.31 | 22.31 | 5,155 | -0.07(-0.31%) |
May 09, 2013 | 22.59 | 22.59 | 22.28 | 22.38 | 10,898 | -0.15(-0.67%) |
May 08, 2013 | 22.63 | 22.63 | 22.53 | 22.53 | 10,161 | +0.00(+0.00%) |
May 07, 2013 | 22.53 | 22.63 | 22.53 | 22.53 | 9,072 | -0.07(-0.31%) |
May 06, 2013 | 22.66 | 22.66 | 22.51 | 22.60 | 3,577 | +0.07(+0.31%) |
May 03, 2013 | 22.41 | 22.66 | 22.41 | 22.53 | 18,790 | +0.08(+0.36%) |
May 02, 2013 | 22.30 | 22.55 | 22.30 | 22.45 | 9,745 | +0.14(+0.63%) |
May 01, 2013 | 22.50 | 22.50 | 22.31 | 22.31 | 14,513 | -0.15(-0.67%) |
Apr 30, 2013 | 22.52 | 22.52 | 22.36 | 22.46 | 24,425 | +0.01(+0.04%) |
Apr 29, 2013 | 22.49 | 22.49 | 22.44 | 22.45 | 3,414 | +0.14(+0.63%) |
Apr 26, 2013 | 22.58 | 22.41 | 22.16 | 22.31 | 11,957 | -0.22(-0.98%) |
Apr 25, 2013 | 22.70 | 22.70 | 22.41 | 22.53 | 12,586 | -0.07(-0.31%) |
Apr 24, 2013 | 22.66 | 22.66 | 22.52 | 22.60 | 6,950 | -0.02(-0.09%) |
Apr 23, 2013 | 22.63 | 22.63 | 22.54 | 22.62 | 16,967 | +0.11(+0.49%) |
Apr 22, 2013 | 22.40 | 22.51 | 22.40 | 22.51 | 43,521 | +0.02(+0.09%) |
Apr 19, 2013 | 22.35 | 22.49 | 22.35 | 22.49 | 3,814 | +0.19(+0.85%) |
Apr 18, 2013 | 22.42 | 22.42 | 22.24 | 22.30 | 7,177 | +0.04(+0.18%) |
Apr 17, 2013 | 22.25 | 22.26 | 22.06 | 22.26 | 6,120 | +0.06(+0.27%) |
Apr 16, 2013 | 22.29 | 22.29 | 22.05 | 22.20 | 15,965 | +0.05(+0.23%) |
Apr 15, 2013 | 22.24 | 22.31 | 21.98 | 22.15 | 21,370 | -0.09(-0.40%) |
Apr 12, 2013 | 21.95 | 22.24 | 21.95 | 22.24 | 9,102 | +0.34(+1.55%) |
Apr 11, 2013 | 22.06 | 22.06 | 21.90 | 21.90 | 16,622 | -0.01(-0.05%) |
Apr 10, 2013 | 21.95 | 21.97 | 21.80 | 21.91 | 18,675 | -0.04(-0.18%) |
Apr 09, 2013 | 22.04 | 22.04 | 21.80 | 21.95 | 9,667 | +0.04(+0.18%) |
Apr 08, 2013 | 21.93 | 21.97 | 21.83 | 21.91 | 15,728 | +0.11(+0.50%) |
Apr 05, 2013 | 21.40 | 21.80 | 21.40 | 21.80 | 8,172 | +0.43(+2.01%) |
Apr 04, 2013 | 21.17 | 21.37 | 21.17 | 21.37 | 19,466 | +0.31(+1.47%) |
Apr 03, 2013 | 21.10 | 21.14 | 21.03 | 21.06 | 3,343 | +0.06(+0.29%) |
Apr 02, 2013 | 20.78 | 21.12 | 20.78 | 21.00 | 6,997 | +0.18(+0.86%) |
Apr 01, 2013 | 21.04 | 21.04 | 20.76 | 20.82 | 13,073 | -0.17(-0.81%) |
Mar 28, 2013 | 20.99 | 20.99 | 20.99 | 0 | +0.05(+0.24%) | |
Mar 27, 2013 | 20.86 | 20.94 | 20.82 | 20.94 | 4,643 | +0.08(+0.38%) |
Mar 26, 2013 | 20.76 | 20.87 | 20.76 | 20.86 | 2,741 | +0.12(+0.58%) |
Mar 25, 2013 | 20.93 | 20.93 | 20.73 | 20.74 | 8,609 | -0.07(-0.34%) |
Mar 22, 2013 | 20.94 | 20.94 | 20.75 | 20.81 | 4,605 | -0.04(-0.19%) |
Mar 21, 2013 | 20.88 | 20.92 | 20.75 | 20.85 | 3,768 | -0.10(-0.48%) |
Mar 20, 2013 | 20.97 | 20.98 | 20.90 | 20.95 | 10,532 | +0.13(+0.62%) |
Mar 19, 2013 | 21.65 | 21.65 | 20.78 | 20.82 | 5,157 | -0.09(-0.43%) |
Mar 18, 2013 | 21.05 | 21.05 | 20.78 | 20.91 | 5,378 | -0.26(-1.23%) |
Mar 15, 2013 | 21.24 | 21.24 | 21.05 | 21.17 | 20,171 | +0.03(+0.14%) |
Mar 14, 2013 | 21.17 | 21.19 | 21.07 | 21.14 | 13,466 | +0.19(+0.91%) |
Mar 13, 2013 | 21.01 | 21.10 | 20.95 | 20.95 | 4,921 | -0.14(-0.66%) |
Mar 12, 2013 | 21.28 | 21.28 | 21.02 | 21.09 | 4,975 | +0.01(+0.05%) |
Mar 11, 2013 | 21.29 | 21.29 | 21.03 | 21.08 | 13,890 | -0.06(-0.28%) |
Mar 08, 2013 | 21.15 | 21.15 | 20.89 | 21.14 | 7,499 | +0.08(+0.38%) |
Mar 07, 2013 | 21.32 | 21.32 | 21.05 | 21.06 | 6,743 | -0.19(-0.89%) |
Mar 06, 2013 | 21.42 | 21.42 | 21.20 | 21.25 | 16,739 | -0.02(-0.09%) |
Mar 05, 2013 | 21.25 | 21.30 | 21.17 | 21.27 | 72,181 | +0.08(+0.38%) |
Mar 04, 2013 | 20.95 | 21.21 | 20.95 | 21.19 | 14,315 | +0.41(+1.97%) |