Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.33 | 23.33 | 23.33 | 23.33 | 0 | -0.08(-0.33%) |
May 30, 2013 | 23.42 | 23.42 | 23.41 | 23.41 | 18,195 | +0.03(+0.14%) |
May 29, 2013 | 23.38 | 23.38 | 23.36 | 23.38 | 8,300 | -0.06(-0.24%) |
May 28, 2013 | 23.41 | 23.44 | 23.41 | 23.43 | 819 | -0.03(-0.11%) |
May 24, 2013 | 23.43 | 23.46 | 23.43 | 23.46 | 6,584 | -0.02(-0.08%) |
May 23, 2013 | 23.48 | 23.49 | 23.46 | 23.48 | 6,508 | -0.02(-0.09%) |
May 22, 2013 | 23.61 | 23.63 | 23.50 | 23.50 | 3,485 | -0.10(-0.42%) |
May 21, 2013 | 23.60 | 23.60 | 23.60 | 23.60 | 1,800 | +0.02(+0.08%) |
May 20, 2013 | 23.57 | 23.61 | 23.57 | 23.58 | 38,350 | +0.05(+0.20%) |
May 17, 2013 | 23.63 | 23.63 | 23.53 | 23.53 | 8,429 | -0.05(-0.22%) |
May 16, 2013 | 23.59 | 23.61 | 23.57 | 23.59 | 6,832 | -0.03(-0.13%) |
May 14, 2013 | 23.66 | 23.62 | 23.62 | 23.62 | 7,521 | +0.01(+0.06%) |
May 13, 2013 | 23.62 | 23.62 | 23.60 | 23.60 | 6,701 | +0.03(+0.12%) |
May 10, 2013 | 23.56 | 23.59 | 23.55 | 23.57 | 178,663 | -0.05(-0.22%) |
May 09, 2013 | 23.63 | 23.66 | 23.62 | 23.62 | 10,501 | -0.05(-0.23%) |
May 08, 2013 | 23.66 | 23.68 | 23.66 | 23.68 | 6,104 | +0.07(+0.30%) |
May 07, 2013 | 23.62 | 23.63 | 23.61 | 23.61 | 8,780 | -0.04(-0.15%) |
May 06, 2013 | 23.70 | 23.70 | 23.62 | 23.64 | 13,939 | +0.04(+0.15%) |
May 03, 2013 | 23.64 | 23.61 | 23.61 | 23.61 | 2,596 | +0.01(+0.06%) |
May 02, 2013 | 23.60 | 23.61 | 23.59 | 23.59 | 3,423 | +0.04(+0.17%) |
May 01, 2013 | 23.54 | 23.57 | 23.54 | 23.55 | 1,528 | -0.04(-0.19%) |
Apr 30, 2013 | 23.56 | 23.60 | 23.56 | 23.60 | 8,018 | +0.05(+0.21%) |
Apr 29, 2013 | 23.55 | 23.57 | 23.55 | 23.55 | 1,440 | +0.05(+0.20%) |
Apr 26, 2013 | 23.57 | 23.53 | 23.49 | 23.50 | 5,559 | -0.03(-0.14%) |
Apr 25, 2013 | 23.48 | 23.55 | 23.48 | 23.53 | 19,686 | +0.06(+0.26%) |
Apr 24, 2013 | 23.46 | 23.48 | 23.46 | 23.47 | 18,064 | +0.03(+0.12%) |
Apr 23, 2013 | 23.45 | 23.45 | 23.45 | 23.45 | 894 | +0.02(+0.08%) |
Apr 22, 2013 | 23.44 | 23.44 | 23.38 | 23.43 | 1,650 | +0.05(+0.23%) |
Apr 19, 2013 | 23.36 | 23.37 | 23.36 | 23.37 | 7,210 | +0.08(+0.36%) |
Apr 18, 2013 | 23.22 | 23.32 | 23.22 | 23.29 | 9,244 | -0.01(-0.04%) |
Apr 17, 2013 | 23.19 | 23.35 | 23.19 | 23.30 | 16,743 | -0.05(-0.22%) |
Apr 16, 2013 | 23.37 | 23.38 | 23.33 | 23.35 | 7,441 | +0.04(+0.16%) |
Apr 15, 2013 | 23.37 | 23.46 | 23.30 | 23.31 | 7,233 | -0.23(-0.98%) |
Apr 12, 2013 | 23.54 | 23.64 | 23.54 | 23.54 | 27,249 | -0.12(-0.51%) |
Apr 11, 2013 | 23.69 | 23.69 | 23.67 | 23.67 | 1,234 | +0.01(+0.05%) |
Apr 10, 2013 | 23.64 | 23.66 | 23.62 | 23.65 | 10,023 | +0.01(+0.04%) |
Apr 09, 2013 | 23.53 | 23.66 | 23.53 | 23.64 | 8,231 | +0.02(+0.08%) |
Apr 08, 2013 | 23.57 | 23.62 | 23.54 | 23.62 | 26,522 | +0.07(+0.29%) |
Apr 05, 2013 | 23.54 | 23.56 | 23.54 | 23.56 | 1,132 | +0.03(+0.12%) |
Apr 04, 2013 | 23.50 | 23.54 | 23.50 | 23.53 | 15,350 | +0.02(+0.10%) |
Apr 03, 2013 | 23.56 | 23.56 | 23.47 | 23.51 | 8,884 | -0.04(-0.15%) |
Apr 02, 2013 | 23.56 | 23.56 | 23.54 | 23.54 | 13,726 | -0.00(-0.00%) |
Apr 01, 2013 | 23.43 | 23.55 | 23.43 | 23.54 | 7,100 | -0.01(-0.04%) |
Mar 28, 2013 | 23.46 | 23.57 | 23.46 | 23.55 | 6,081 | -0.01(-0.03%) |
Mar 27, 2013 | 23.55 | 23.56 | 23.55 | 23.56 | 1,459 | +0.02(+0.10%) |
Mar 26, 2013 | 23.54 | 23.54 | 23.54 | 23.54 | 1,066 | +0.04(+0.19%) |
Mar 25, 2013 | 23.52 | 23.52 | 23.49 | 23.49 | 1,256 | -0.01(-0.05%) |
Mar 22, 2013 | 23.50 | 23.50 | 23.50 | 23.50 | 112 | -0.01(-0.04%) |
Mar 21, 2013 | 23.52 | 23.52 | 23.48 | 23.51 | 2,480 | +0.02(+0.09%) |
Mar 20, 2013 | 23.49 | 23.49 | 23.48 | 23.49 | 3,002 | +0.00(+0.00%) |
Mar 19, 2013 | 23.48 | 23.49 | 23.46 | 23.49 | 2,452 | +0.02(+0.07%) |
Mar 18, 2013 | 23.29 | 23.50 | 23.29 | 23.47 | 1,974 | +0.00(+0.00%) |
Mar 15, 2013 | 23.30 | 23.47 | 23.30 | 23.47 | 12,270 | +0.01(+0.04%) |
Mar 14, 2013 | 23.45 | 23.46 | 23.45 | 23.46 | 7,518 | +0.01(+0.06%) |
Mar 13, 2013 | 23.46 | 23.46 | 23.45 | 23.45 | 5,167 | +0.01(+0.04%) |
Mar 12, 2013 | 23.46 | 23.46 | 23.44 | 23.44 | 5,181 | +0.02(+0.08%) |
Mar 11, 2013 | 23.43 | 23.43 | 23.42 | 23.42 | 2,380 | +0.01(+0.03%) |
Mar 08, 2013 | 23.37 | 23.42 | 23.37 | 23.42 | 22,758 | -0.01(-0.06%) |
Mar 07, 2013 | 23.52 | 23.52 | 23.43 | 23.43 | 12,711 | -0.03(-0.11%) |
Mar 06, 2013 | 23.46 | 23.46 | 23.43 | 23.46 | 1,391 | -0.02(-0.08%) |
Mar 05, 2013 | 23.47 | 23.47 | 23.45 | 23.47 | 11,631 | +0.04(+0.15%) |
Mar 04, 2013 | 23.45 | 23.45 | 23.42 | 23.44 | 16,251 | -0.01(-0.04%) |