Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.87 | 22.87 | 22.70 | 22.86 | 53,270 | +0.02(+0.09%) |
May 30, 2013 | 22.82 | 22.88 | 22.82 | 22.84 | 10,015 | +0.01(+0.04%) |
May 29, 2013 | 22.84 | 22.89 | 22.79 | 22.83 | 54,107 | +0.01(+0.04%) |
May 28, 2013 | 22.96 | 22.96 | 22.82 | 22.82 | 13,236 | -0.19(-0.83%) |
May 27, 2013 | 23.05 | 23.07 | 22.98 | 23.01 | 13,978 | -0.09(-0.39%) |
May 24, 2013 | 23.10 | 23.12 | 23.09 | 23.10 | 31,585 | -0.02(-0.09%) |
May 23, 2013 | 23.18 | 23.19 | 23.08 | 23.12 | 16,402 | +0.01(+0.04%) |
May 22, 2013 | 23.30 | 23.31 | 23.10 | 23.11 | 1,491,043 | -0.16(-0.69%) |
May 21, 2013 | 23.22 | 23.27 | 23.16 | 23.27 | 7,254 | +0.01(+0.04%) |
May 17, 2013 | 23.26 | 23.26 | 23.26 | 0 | -0.04(-0.17%) | |
May 16, 2013 | 23.21 | 23.33 | 23.21 | 23.30 | 34,216 | +0.09(+0.39%) |
May 15, 2013 | 23.16 | 23.21 | 23.13 | 23.21 | 32,405 | +0.04(+0.17%) |
May 13, 2013 | 23.14 | 23.18 | 23.13 | 23.17 | 21,754 | -0.08(-0.34%) |
May 10, 2013 | 23.37 | 23.37 | 23.15 | 23.25 | 89,451 | -0.17(-0.73%) |
May 09, 2013 | 23.35 | 23.42 | 23.35 | 23.42 | 26,562 | +0.03(+0.13%) |
May 08, 2013 | 23.30 | 23.41 | 23.30 | 23.39 | 1,516,592 | +0.08(+0.34%) |
May 07, 2013 | 23.30 | 23.31 | 23.28 | 23.31 | 25,348 | -0.01(-0.04%) |
May 06, 2013 | 23.40 | 23.45 | 23.30 | 23.32 | 65,151 | -0.08(-0.34%) |
May 03, 2013 | 23.58 | 23.58 | 23.39 | 23.40 | 64,693 | -0.30(-1.27%) |
May 02, 2013 | 23.65 | 23.70 | 23.65 | 23.70 | 14,105 | +0.05(+0.21%) |
May 01, 2013 | 23.64 | 23.65 | 23.61 | 23.65 | 43,006 | +0.07(+0.30%) |
Apr 30, 2013 | 23.59 | 23.59 | 23.54 | 23.58 | 31,416 | +0.02(+0.08%) |
Apr 29, 2013 | 23.56 | 23.58 | 23.54 | 23.56 | 12,186 | +0.06(+0.26%) |
Apr 26, 2013 | 23.51 | 23.54 | 23.49 | 23.50 | 11,832 | +0.09(+0.38%) |
Apr 25, 2013 | 23.41 | 23.42 | 23.36 | 23.41 | 7,624 | -0.10(-0.43%) |
Apr 24, 2013 | 23.46 | 23.51 | 23.46 | 23.51 | 59,794 | +0.03(+0.13%) |
Apr 23, 2013 | 23.55 | 23.55 | 23.46 | 23.48 | 11,058 | -0.11(-0.47%) |
Apr 22, 2013 | 23.63 | 23.63 | 23.59 | 23.59 | 22,137 | -0.03(-0.13%) |
Apr 19, 2013 | 23.60 | 23.63 | 23.58 | 23.62 | 23,448 | +0.02(+0.08%) |
Apr 18, 2013 | 23.59 | 23.63 | 23.59 | 23.60 | 38,163 | +0.00(+0.00%) |
Apr 17, 2013 | 23.54 | 23.61 | 23.54 | 23.60 | 238,317 | +0.10(+0.43%) |
Apr 16, 2013 | 23.47 | 23.52 | 23.47 | 23.50 | 17,933 | -0.07(-0.30%) |
Apr 15, 2013 | 23.49 | 23.58 | 23.47 | 23.57 | 53,217 | +0.08(+0.34%) |
Apr 12, 2013 | 23.48 | 23.49 | 23.44 | 23.49 | 10,971 | +0.11(+0.47%) |
Apr 11, 2013 | 23.37 | 23.38 | 23.33 | 23.38 | 6,844 | +0.01(+0.04%) |
Apr 10, 2013 | 23.43 | 23.44 | 23.35 | 23.37 | 18,034 | -0.14(-0.60%) |
Apr 09, 2013 | 23.54 | 23.57 | 23.50 | 23.51 | 41,827 | -0.03(-0.13%) |
Apr 08, 2013 | 23.63 | 23.63 | 23.54 | 23.54 | 22,168 | -0.06(-0.25%) |
Apr 05, 2013 | 23.62 | 23.67 | 23.58 | 23.60 | 17,969 | +0.18(+0.77%) |
Apr 04, 2013 | 23.34 | 23.42 | 23.32 | 23.42 | 17,741 | +0.12(+0.52%) |
Apr 03, 2013 | 23.22 | 23.30 | 23.22 | 23.30 | 72,223 | +0.13(+0.56%) |
Apr 02, 2013 | 23.15 | 23.18 | 23.14 | 23.17 | 72,217 | -0.04(-0.17%) |
Apr 01, 2013 | 23.18 | 23.22 | 23.17 | 23.21 | 9,002 | +0.04(+0.17%) |
Mar 28, 2013 | 23.17 | 23.17 | 23.17 | 0 | +0.00(+0.00%) | |
Mar 27, 2013 | 23.14 | 23.18 | 23.12 | 23.17 | 9,837 | +0.12(+0.52%) |
Mar 26, 2013 | 23.00 | 23.08 | 22.99 | 23.05 | 55,032 | +0.01(+0.04%) |
Mar 25, 2013 | 23.05 | 23.10 | 23.03 | 23.04 | 21,597 | -0.05(-0.22%) |
Mar 22, 2013 | 23.09 | 23.09 | 23.05 | 23.09 | 15,172 | +0.03(+0.13%) |
Mar 21, 2013 | 23.04 | 23.06 | 23.03 | 23.06 | 5,912 | +0.03(+0.13%) |
Mar 20, 2013 | 23.07 | 23.09 | 23.03 | 23.03 | 15,113 | -0.10(-0.43%) |
Mar 19, 2013 | 23.07 | 23.14 | 23.07 | 23.13 | 12,861 | +0.08(+0.35%) |
Mar 18, 2013 | 23.00 | 23.05 | 23.00 | 23.05 | 27,996 | +0.12(+0.52%) |
Mar 15, 2013 | 22.86 | 22.93 | 22.86 | 22.93 | 4,889 | +0.10(+0.44%) |
Mar 14, 2013 | 22.80 | 22.86 | 22.80 | 22.83 | 12,551 | -0.06(-0.26%) |
Mar 13, 2013 | 22.87 | 22.89 | 22.82 | 22.89 | 30,023 | +0.00(+0.00%) |
Mar 12, 2013 | 22.86 | 22.89 | 22.86 | 22.89 | 12,684 | +0.05(+0.22%) |
Mar 11, 2013 | 22.84 | 22.85 | 22.81 | 22.84 | 7,548 | -0.02(-0.09%) |
Mar 08, 2013 | 22.82 | 22.87 | 22.82 | 22.86 | 8,216 | -0.10(-0.44%) |
Mar 07, 2013 | 23.01 | 23.01 | 22.94 | 22.96 | 9,255 | -0.12(-0.52%) |
Mar 06, 2013 | 23.11 | 23.12 | 23.06 | 23.08 | 23,725 | -0.08(-0.35%) |
Mar 05, 2013 | 23.13 | 23.16 | 23.12 | 23.16 | 6,555 | -0.03(-0.13%) |
Mar 04, 2013 | 23.20 | 23.20 | 23.16 | 23.19 | 45,488 | +0.01(+0.04%) |