Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.86 | 22.86 | 22.66 | 22.75 | 607,130 | -0.20(-0.87%) |
May 30, 2013 | 22.90 | 23.06 | 22.87 | 22.95 | 403,860 | -0.01(-0.04%) |
May 29, 2013 | 22.97 | 22.97 | 22.85 | 22.96 | 731,214 | -0.16(-0.69%) |
May 28, 2013 | 23.22 | 23.26 | 23.03 | 23.12 | 1,214,701 | +0.14(+0.61%) |
May 24, 2013 | 22.94 | 23.02 | 22.77 | 22.98 | 1,361,530 | -0.16(-0.69%) |
May 23, 2013 | 23.14 | 23.24 | 22.85 | 23.14 | 1,027,648 | +0.05(+0.22%) |
May 22, 2013 | 22.90 | 23.13 | 22.86 | 23.09 | 801,817 | +0.27(+1.18%) |
May 21, 2013 | 22.65 | 22.95 | 22.65 | 22.82 | 1,939 | -0.21(-0.91%) |
May 20, 2013 | 22.90 | 23.11 | 22.87 | 23.03 | 4,406 | +0.07(+0.29%) |
May 17, 2013 | 22.87 | 23.13 | 22.87 | 22.96 | 1,850 | +0.15(+0.68%) |
May 16, 2013 | 22.84 | 22.85 | 22.65 | 22.81 | 12,096 | -0.88(-3.71%) |
May 15, 2013 | 23.03 | 23.80 | 23.03 | 23.69 | 4,000 | -0.17(-0.71%) |
May 13, 2013 | 23.86 | 23.86 | 23.86 | 23.86 | 100 | +0.51(+2.18%) |
May 10, 2013 | 23.42 | 23.50 | 23.34 | 23.35 | 2,286 | -0.08(-0.34%) |
May 09, 2013 | 23.48 | 23.48 | 23.24 | 23.43 | 3,637 | -0.19(-0.80%) |
May 08, 2013 | 23.81 | 23.81 | 23.51 | 23.62 | 1,522 | -0.87(-3.55%) |
May 07, 2013 | 24.19 | 24.49 | 24.19 | 24.49 | 1,062 | +0.21(+0.86%) |
May 06, 2013 | 24.21 | 24.29 | 24.21 | 24.28 | 4,656 | +0.03(+0.12%) |
May 03, 2013 | 24.29 | 24.35 | 24.25 | 24.25 | 1,942 | +0.34(+1.42%) |
May 02, 2013 | 23.77 | 24.00 | 23.77 | 23.91 | 3,216 | +0.28(+1.18%) |
May 01, 2013 | 23.73 | 23.78 | 23.63 | 23.63 | 987 | +0.03(+0.14%) |
Apr 30, 2013 | 23.58 | 23.61 | 23.60 | 23.60 | 2,045 | -0.11(-0.48%) |
Apr 29, 2013 | 23.40 | 23.71 | 23.40 | 23.71 | 1,570 | +0.08(+0.34%) |
Apr 26, 2013 | 23.59 | 23.72 | 23.50 | 23.63 | 8,360 | +0.13(+0.55%) |
Apr 25, 2013 | 23.50 | 23.54 | 23.44 | 23.50 | 4,288 | -0.18(-0.76%) |
Apr 24, 2013 | 23.69 | 23.69 | 23.68 | 23.68 | 243 | +0.00(+0.00%) |
Apr 23, 2013 | 23.60 | 23.83 | 23.54 | 23.68 | 10,768 | +0.45(+1.93%) |
Apr 22, 2013 | 23.10 | 23.23 | 23.05 | 23.23 | 2,733 | +0.24(+1.05%) |
Apr 19, 2013 | 23.02 | 23.06 | 22.97 | 22.99 | 1,674 | +0.12(+0.52%) |
Apr 18, 2013 | 22.86 | 22.88 | 22.83 | 22.87 | 1,093 | -0.14(-0.61%) |
Apr 17, 2013 | 23.10 | 23.11 | 22.88 | 23.01 | 2,850 | -0.44(-1.88%) |
Apr 16, 2013 | 23.45 | 23.50 | 23.30 | 23.45 | 5,965 | -0.10(-0.42%) |
Apr 15, 2013 | 23.64 | 23.68 | 23.47 | 23.55 | 3,262 | -0.09(-0.38%) |
Apr 12, 2013 | 23.64 | 23.64 | 23.56 | 23.64 | 2,690 | +0.06(+0.25%) |
Apr 11, 2013 | 23.54 | 23.58 | 23.50 | 23.58 | 6,384 | +0.28(+1.20%) |
Apr 10, 2013 | 23.23 | 23.40 | 23.23 | 23.30 | 2,333 | +0.42(+1.84%) |
Apr 09, 2013 | 22.90 | 22.98 | 22.81 | 22.88 | 5,159 | +0.15(+0.66%) |
Apr 08, 2013 | 22.75 | 22.80 | 22.70 | 22.73 | 1,738 | -0.03(-0.13%) |
Apr 05, 2013 | 22.61 | 22.76 | 22.54 | 22.76 | 12,733 | -0.32(-1.39%) |
Apr 04, 2013 | 22.89 | 23.08 | 22.89 | 23.08 | 3,068 | -0.02(-0.09%) |
Apr 03, 2013 | 23.24 | 23.24 | 23.08 | 23.10 | 2,582 | -0.06(-0.26%) |
Apr 02, 2013 | 23.16 | 23.30 | 23.16 | 23.16 | 8,643 | +0.01(+0.04%) |
Apr 01, 2013 | 22.86 | 23.17 | 22.86 | 23.15 | 992 | +0.23(+1.00%) |
Mar 28, 2013 | 22.87 | 22.92 | 22.85 | 22.92 | 5,792 | +0.26(+1.15%) |
Mar 27, 2013 | 22.50 | 22.72 | 22.47 | 22.66 | 2,449 | -0.09(-0.40%) |
Mar 26, 2013 | 22.66 | 22.83 | 22.62 | 22.75 | 4,682 | +0.07(+0.31%) |
Mar 25, 2013 | 22.68 | 22.74 | 22.64 | 22.68 | 4,403 | -0.10(-0.44%) |
Mar 22, 2013 | 22.81 | 22.93 | 22.74 | 22.78 | 5,747 | +0.57(+2.57%) |
Mar 21, 2013 | 22.12 | 22.32 | 22.11 | 22.21 | 4,248 | -0.43(-1.90%) |
Mar 20, 2013 | 22.62 | 22.66 | 22.53 | 22.64 | 11,576 | +0.18(+0.80%) |
Mar 19, 2013 | 22.59 | 22.59 | 22.31 | 22.46 | 9,016 | +0.48(+2.18%) |
Mar 18, 2013 | 22.08 | 22.08 | 21.91 | 21.98 | 4,879 | +0.14(+0.64%) |
Mar 15, 2013 | 21.76 | 21.84 | 21.70 | 21.84 | 10,207 | +0.33(+1.53%) |
Mar 14, 2013 | 21.34 | 21.65 | 21.31 | 21.51 | 5,039 | +0.24(+1.13%) |
Mar 13, 2013 | 20.90 | 21.39 | 20.89 | 21.27 | 5,666 | +0.49(+2.36%) |
Mar 12, 2013 | 20.63 | 20.80 | 20.62 | 20.78 | 6,010 | +0.07(+0.34%) |
Mar 11, 2013 | 20.54 | 20.73 | 20.52 | 20.71 | 10,981 | +0.40(+1.97%) |
Mar 08, 2013 | 20.45 | 20.45 | 20.22 | 20.31 | 12,745 | -0.22(-1.07%) |
Mar 07, 2013 | 20.69 | 20.69 | 20.46 | 20.53 | 4,500 | -0.29(-1.39%) |
Mar 06, 2013 | 20.91 | 20.94 | 20.74 | 20.82 | 11,676 | +0.09(+0.43%) |
Mar 05, 2013 | 20.82 | 20.82 | 20.73 | 20.73 | 7,404 | -0.09(-0.43%) |
Mar 04, 2013 | 20.62 | 20.82 | 20.62 | 20.82 | 4,493 | +0.22(+1.07%) |