Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.98 | 24.08 | 23.68 | 23.71 | 514,840 | -0.33(-1.37%) |
May 30, 2013 | 24.05 | 24.14 | 24.02 | 24.04 | 291,715 | +0.04(+0.15%) |
May 29, 2013 | 24.18 | 24.18 | 23.93 | 24.01 | 500,210 | -0.29(-1.18%) |
May 28, 2013 | 24.36 | 24.49 | 24.23 | 24.29 | 457,110 | +0.14(+0.56%) |
May 24, 2013 | 24.03 | 24.16 | 23.96 | 24.16 | 448,922 | +0.05(+0.21%) |
May 23, 2013 | 23.96 | 24.17 | 23.93 | 24.11 | 680,613 | -0.06(-0.27%) |
May 22, 2013 | 24.32 | 24.56 | 24.11 | 24.17 | 602,543 | -0.13(-0.53%) |
May 21, 2013 | 24.28 | 24.38 | 24.23 | 24.30 | 374,289 | +0.06(+0.24%) |
May 20, 2013 | 24.24 | 24.33 | 24.21 | 24.24 | 636,223 | -0.02(-0.09%) |
May 17, 2013 | 24.11 | 24.26 | 24.11 | 24.26 | 473,737 | +0.21(+0.89%) |
May 16, 2013 | 24.12 | 24.21 | 24.03 | 24.05 | 366,677 | -0.16(-0.65%) |
May 15, 2013 | 23.96 | 24.25 | 23.96 | 24.21 | 622,873 | +0.44(+1.83%) |
May 13, 2013 | 23.73 | 23.80 | 23.68 | 23.77 | 272,791 | +0.02(+0.09%) |
May 10, 2013 | 23.71 | 23.76 | 23.64 | 23.75 | 268,529 | +0.06(+0.24%) |
May 09, 2013 | 23.72 | 23.80 | 23.64 | 23.69 | 418,215 | -0.03(-0.13%) |
May 08, 2013 | 23.68 | 23.73 | 23.64 | 23.72 | 448,280 | +0.01(+0.06%) |
May 07, 2013 | 23.64 | 23.71 | 23.61 | 23.71 | 665,034 | +0.10(+0.43%) |
May 06, 2013 | 23.65 | 23.65 | 23.58 | 23.61 | 486,037 | -0.02(-0.09%) |
May 03, 2013 | 23.59 | 23.68 | 23.58 | 23.63 | 439,872 | +0.20(+0.85%) |
May 02, 2013 | 23.24 | 23.43 | 23.22 | 23.43 | 300,225 | +0.21(+0.89%) |
May 01, 2013 | 23.38 | 23.38 | 23.20 | 23.22 | 394,087 | -0.16(-0.70%) |
Apr 30, 2013 | 23.36 | 23.39 | 23.23 | 23.38 | 653,291 | +0.04(+0.15%) |
Apr 29, 2013 | 23.27 | 23.39 | 23.23 | 23.35 | 248,786 | +0.14(+0.62%) |
Apr 26, 2013 | 23.23 | 23.24 | 23.15 | 23.21 | 334,505 | -0.01(-0.06%) |
Apr 25, 2013 | 23.26 | 23.33 | 23.19 | 23.22 | 530,002 | +0.04(+0.17%) |
Apr 24, 2013 | 23.29 | 23.30 | 23.17 | 23.18 | 401,079 | -0.06(-0.26%) |
Apr 23, 2013 | 23.12 | 23.24 | 22.98 | 23.24 | 661,016 | +0.19(+0.84%) |
Apr 22, 2013 | 22.97 | 23.10 | 22.87 | 23.05 | 361,487 | +0.12(+0.53%) |
Apr 19, 2013 | 22.75 | 22.93 | 22.75 | 22.93 | 217,944 | +0.28(+1.23%) |
Apr 18, 2013 | 22.76 | 22.77 | 22.57 | 22.65 | 246,229 | -0.05(-0.22%) |
Apr 17, 2013 | 22.79 | 22.79 | 22.57 | 22.70 | 596,842 | -0.18(-0.78%) |
Apr 16, 2013 | 22.75 | 22.90 | 22.71 | 22.88 | 454,902 | +0.29(+1.26%) |
Apr 15, 2013 | 22.92 | 22.95 | 22.59 | 22.59 | 587,065 | -0.44(-1.89%) |
Apr 12, 2013 | 22.98 | 23.03 | 22.93 | 23.03 | 198,484 | -0.01(-0.03%) |
Apr 11, 2013 | 22.98 | 23.09 | 22.96 | 23.03 | 455,293 | +0.04(+0.16%) |
Apr 10, 2013 | 22.86 | 23.03 | 22.83 | 23.00 | 343,429 | +0.21(+0.91%) |
Apr 09, 2013 | 22.73 | 22.85 | 22.65 | 22.79 | 331,360 | +0.11(+0.50%) |
Apr 08, 2013 | 22.53 | 22.68 | 22.47 | 22.68 | 313,961 | +0.12(+0.54%) |
Apr 05, 2013 | 22.43 | 22.57 | 22.38 | 22.56 | 414,888 | -0.09(-0.38%) |
Apr 04, 2013 | 22.59 | 22.66 | 22.55 | 22.64 | 308,567 | +0.08(+0.35%) |
Apr 03, 2013 | 22.78 | 22.79 | 22.52 | 22.56 | 481,426 | -0.19(-0.82%) |
Apr 02, 2013 | 22.73 | 22.80 | 22.70 | 22.75 | 373,122 | +0.09(+0.41%) |
Apr 01, 2013 | 22.68 | 22.73 | 22.61 | 22.66 | 553,725 | -0.05(-0.22%) |
Mar 28, 2013 | 22.61 | 22.73 | 22.58 | 22.71 | 919,287 | +0.09(+0.41%) |
Mar 27, 2013 | 22.52 | 22.63 | 22.44 | 22.61 | 505,644 | +0.00(+0.00%) |
Mar 26, 2013 | 22.50 | 22.62 | 22.48 | 22.61 | 1,299,908 | +0.21(+0.92%) |
Mar 25, 2013 | 22.56 | 22.58 | 22.33 | 22.41 | 814,744 | -0.08(-0.35%) |
Mar 22, 2013 | 22.36 | 22.49 | 22.36 | 22.48 | 282,999 | +0.19(+0.83%) |
Mar 21, 2013 | 22.32 | 22.41 | 22.25 | 22.30 | 453,383 | -0.10(-0.45%) |
Mar 20, 2013 | 22.33 | 22.43 | 22.33 | 22.40 | 259,683 | +0.17(+0.77%) |
Mar 19, 2013 | 22.22 | 22.27 | 22.11 | 22.23 | 244,676 | +0.05(+0.23%) |
Mar 18, 2013 | 22.11 | 22.27 | 22.08 | 22.18 | 449,680 | -0.23(-1.02%) |
Mar 15, 2013 | 22.43 | 22.44 | 22.36 | 22.41 | 305,576 | -0.05(-0.22%) |
Mar 14, 2013 | 22.45 | 22.47 | 22.42 | 22.46 | 1,196,590 | +0.06(+0.29%) |
Mar 13, 2013 | 22.38 | 22.41 | 22.29 | 22.39 | 238,485 | +0.05(+0.22%) |
Mar 12, 2013 | 22.37 | 22.38 | 22.29 | 22.34 | 356,453 | -0.01(-0.03%) |
Mar 11, 2013 | 22.27 | 22.37 | 22.24 | 22.35 | 388,359 | +0.06(+0.29%) |
Mar 08, 2013 | 22.28 | 22.30 | 22.18 | 22.28 | 418,508 | +0.09(+0.42%) |
Mar 07, 2013 | 22.21 | 22.23 | 22.18 | 22.19 | 288,658 | +0.01(+0.06%) |
Mar 06, 2013 | 22.18 | 22.23 | 22.13 | 22.18 | 302,472 | +0.02(+0.10%) |
Mar 05, 2013 | 22.11 | 22.18 | 22.08 | 22.16 | 279,416 | +0.16(+0.71%) |
Mar 04, 2013 | 21.89 | 22.00 | 21.83 | 22.00 | 352,784 | +0.11(+0.49%) |