Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 22.69 | 22.82 | 22.63 | 22.70 | 67,389 | -0.03(-0.15%) |
Jun 27, 2013 | 22.73 | 22.86 | 22.73 | 22.73 | 277,741 | +0.14(+0.60%) |
Jun 26, 2013 | 22.53 | 22.68 | 22.45 | 22.59 | 91,001 | +0.22(+0.99%) |
Jun 25, 2013 | 22.38 | 22.43 | 22.24 | 22.37 | 60,393 | +0.23(+1.05%) |
Jun 24, 2013 | 22.20 | 22.32 | 21.99 | 22.14 | 117,768 | -0.31(-1.37%) |
Jun 21, 2013 | 22.47 | 22.51 | 22.21 | 22.45 | 64,172 | +0.12(+0.52%) |
Jun 20, 2013 | 22.71 | 22.71 | 22.23 | 22.33 | 133,667 | -0.58(-2.52%) |
Jun 19, 2013 | 23.34 | 23.34 | 22.89 | 22.91 | 108,857 | -0.33(-1.42%) |
Jun 18, 2013 | 23.09 | 23.28 | 23.07 | 23.24 | 134,789 | +0.16(+0.70%) |
Jun 17, 2013 | 23.04 | 23.14 | 22.97 | 23.08 | 233,072 | +0.15(+0.64%) |
Jun 14, 2013 | 23.02 | 23.12 | 22.85 | 22.93 | 59,986 | -0.12(-0.50%) |
Jun 13, 2013 | 22.70 | 23.05 | 22.68 | 23.05 | 121,918 | +0.34(+1.49%) |
Jun 12, 2013 | 23.02 | 23.02 | 22.67 | 22.71 | 62,917 | -0.17(-0.75%) |
Jun 11, 2013 | 22.87 | 23.06 | 22.85 | 22.88 | 80,260 | -0.19(-0.83%) |
Jun 10, 2013 | 23.13 | 23.16 | 23.05 | 23.07 | 47,685 | -0.03(-0.13%) |
Jun 07, 2013 | 22.94 | 23.12 | 22.94 | 23.10 | 132,742 | +0.30(+1.32%) |
Jun 06, 2013 | 22.64 | 22.82 | 22.52 | 22.80 | 112,622 | +0.11(+0.48%) |
Jun 05, 2013 | 22.89 | 22.89 | 22.64 | 22.70 | 74,672 | -0.24(-1.06%) |
Jun 04, 2013 | 23.01 | 23.13 | 22.87 | 22.94 | 51,144 | -0.05(-0.21%) |
Jun 03, 2013 | 22.94 | 23.07 | 22.79 | 22.99 | 123,309 | +0.16(+0.69%) |
May 31, 2013 | 23.11 | 23.21 | 22.83 | 22.83 | 35,429 | -0.33(-1.41%) |
May 30, 2013 | 23.16 | 23.29 | 23.16 | 23.16 | 101,350 | +0.05(+0.21%) |
May 29, 2013 | 23.26 | 23.26 | 23.03 | 23.11 | 47,693 | -0.27(-1.16%) |
May 28, 2013 | 23.49 | 23.60 | 23.28 | 23.38 | 93,339 | +0.11(+0.47%) |
May 24, 2013 | 23.19 | 23.27 | 23.07 | 23.27 | 43,338 | -0.01(-0.05%) |
May 23, 2013 | 23.12 | 23.33 | 22.94 | 23.28 | 75,523 | -0.02(-0.10%) |
May 22, 2013 | 23.53 | 23.75 | 23.25 | 23.30 | 109,654 | -0.24(-1.03%) |
May 21, 2013 | 23.52 | 23.59 | 23.47 | 23.55 | 44,698 | +0.06(+0.24%) |
May 20, 2013 | 23.45 | 23.59 | 23.45 | 23.49 | 76,345 | -0.03(-0.11%) |
May 17, 2013 | 23.37 | 23.52 | 23.35 | 23.52 | 61,102 | +0.24(+1.02%) |
May 16, 2013 | 23.32 | 23.44 | 23.28 | 23.28 | 54,127 | -0.09(-0.40%) |
May 15, 2013 | 23.22 | 23.45 | 23.17 | 23.37 | 123,134 | +0.36(+1.57%) |
May 13, 2013 | 23.00 | 23.07 | 22.94 | 23.01 | 97,429 | -0.01(-0.06%) |
May 10, 2013 | 22.98 | 23.03 | 22.92 | 23.02 | 36,697 | +0.07(+0.30%) |
May 09, 2013 | 23.05 | 23.07 | 22.92 | 22.95 | 277,236 | -0.08(-0.36%) |
May 08, 2013 | 22.97 | 23.11 | 22.97 | 23.04 | 65,498 | +0.04(+0.16%) |
May 07, 2013 | 22.90 | 23.00 | 22.84 | 23.00 | 54,675 | +0.13(+0.56%) |
May 06, 2013 | 22.85 | 22.89 | 22.80 | 22.87 | 30,264 | +0.03(+0.14%) |
May 03, 2013 | 22.82 | 22.92 | 22.69 | 22.84 | 38,521 | +0.15(+0.68%) |
May 02, 2013 | 22.54 | 22.70 | 22.54 | 22.69 | 39,111 | +0.18(+0.80%) |
May 01, 2013 | 22.63 | 22.68 | 22.49 | 22.51 | 19,518 | -0.22(-0.96%) |
Apr 30, 2013 | 22.65 | 22.72 | 22.55 | 22.72 | 34,398 | +0.04(+0.17%) |
Apr 29, 2013 | 22.54 | 22.69 | 22.53 | 22.68 | 103,472 | +0.18(+0.79%) |
Apr 26, 2013 | 22.49 | 22.54 | 22.45 | 22.51 | 32,689 | -0.01(-0.03%) |
Apr 25, 2013 | 22.49 | 22.63 | 22.48 | 22.51 | 235,660 | +0.04(+0.17%) |
Apr 24, 2013 | 22.46 | 22.50 | 22.41 | 22.48 | 24,314 | -0.00(-0.02%) |
Apr 23, 2013 | 22.33 | 22.48 | 22.33 | 22.48 | 33,148 | +0.20(+0.91%) |
Apr 22, 2013 | 22.21 | 22.31 | 22.09 | 22.28 | 58,285 | +0.12(+0.56%) |
Apr 19, 2013 | 22.03 | 22.16 | 21.94 | 22.15 | 66,389 | +0.20(+0.90%) |
Apr 18, 2013 | 22.10 | 22.12 | 21.92 | 21.96 | 54,728 | -0.12(-0.54%) |
Apr 17, 2013 | 22.20 | 22.20 | 21.92 | 22.07 | 90,053 | -0.23(-1.04%) |
Apr 16, 2013 | 22.18 | 22.34 | 22.15 | 22.31 | 47,448 | +0.25(+1.14%) |
Apr 15, 2013 | 22.42 | 22.42 | 22.03 | 22.06 | 53,266 | -0.47(-2.11%) |
Apr 12, 2013 | 22.48 | 22.53 | 22.43 | 22.53 | 55,576 | -0.05(-0.21%) |
Apr 11, 2013 | 22.50 | 22.64 | 22.50 | 22.58 | 54,337 | +0.07(+0.30%) |
Apr 10, 2013 | 22.33 | 22.54 | 22.25 | 22.51 | 139,037 | +0.23(+1.04%) |
Apr 09, 2013 | 22.22 | 22.35 | 22.16 | 22.28 | 63,528 | +0.13(+0.57%) |
Apr 08, 2013 | 22.03 | 22.32 | 21.88 | 22.15 | 108,894 | +0.16(+0.73%) |
Apr 05, 2013 | 21.91 | 22.00 | 21.86 | 21.99 | 32,782 | -0.08(-0.37%) |
Apr 04, 2013 | 22.05 | 22.14 | 22.03 | 22.07 | 28,791 | +0.08(+0.35%) |
Apr 03, 2013 | 22.22 | 22.22 | 21.96 | 22.00 | 39,863 | -0.20(-0.89%) |
Apr 02, 2013 | 22.18 | 22.25 | 22.16 | 22.19 | 33,694 | +0.13(+0.58%) |