Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.36 | 22.40 | 22.34 | 22.36 | 81,378 | -0.03(-0.15%) |
May 30, 2013 | 22.41 | 22.43 | 22.39 | 22.40 | 14,364 | -0.05(-0.23%) |
May 29, 2013 | 22.41 | 22.45 | 22.38 | 22.45 | 36,937 | +0.02(+0.08%) |
May 28, 2013 | 22.39 | 22.46 | 22.39 | 22.43 | 75,599 | +0.03(+0.12%) |
May 24, 2013 | 22.37 | 22.43 | 22.37 | 22.40 | 35,709 | +0.04(+0.16%) |
May 23, 2013 | 22.42 | 22.46 | 22.34 | 22.37 | 23,614 | -0.02(-0.08%) |
May 22, 2013 | 22.41 | 22.43 | 22.38 | 22.39 | 80,362 | -0.03(-0.11%) |
May 21, 2013 | 22.40 | 22.46 | 22.40 | 22.41 | 92,186 | +0.04(+0.19%) |
May 20, 2013 | 22.34 | 22.40 | 22.34 | 22.37 | 6,180 | +0.03(+0.12%) |
May 17, 2013 | 22.37 | 22.37 | 22.32 | 22.34 | 13,707 | -0.00(-0.00%) |
May 16, 2013 | 22.37 | 22.37 | 22.31 | 22.34 | 20,312 | -0.01(-0.04%) |
May 15, 2013 | 22.38 | 22.39 | 22.34 | 22.35 | 17,541 | -0.03(-0.12%) |
May 13, 2013 | 22.28 | 22.40 | 22.28 | 22.38 | 52,348 | +0.04(+0.16%) |
May 10, 2013 | 22.41 | 22.41 | 22.33 | 22.34 | 18,078 | -0.04(-0.16%) |
May 09, 2013 | 22.43 | 22.45 | 22.37 | 22.38 | 18,960 | -0.02(-0.08%) |
May 08, 2013 | 22.34 | 22.41 | 22.33 | 22.40 | 84,104 | +0.09(+0.42%) |
May 07, 2013 | 22.29 | 22.32 | 22.28 | 22.30 | 29,448 | +0.03(+0.15%) |
May 06, 2013 | 22.31 | 22.32 | 22.24 | 22.27 | 56,330 | -0.03(-0.15%) |
May 03, 2013 | 22.36 | 22.31 | 22.29 | 22.30 | 23,486 | +0.00(+0.00%) |
May 02, 2013 | 22.29 | 22.32 | 22.29 | 22.30 | 25,851 | +0.01(+0.05%) |
May 01, 2013 | 22.29 | 22.32 | 22.27 | 22.29 | 27,110 | +0.01(+0.02%) |
Apr 30, 2013 | 22.28 | 22.31 | 22.23 | 22.28 | 66,596 | +0.01(+0.04%) |
Apr 29, 2013 | 22.26 | 22.32 | 22.26 | 22.27 | 21,772 | +0.00(+0.00%) |
Apr 26, 2013 | 22.27 | 22.27 | 22.24 | 22.27 | 28,347 | +0.03(+0.15%) |
Apr 25, 2013 | 22.24 | 22.27 | 22.23 | 22.24 | 14,476 | +0.03(+0.15%) |
Apr 24, 2013 | 22.24 | 22.24 | 22.20 | 22.21 | 15,844 | -0.00(-0.00%) |
Apr 23, 2013 | 22.21 | 22.23 | 22.19 | 22.21 | 47,015 | -0.02(-0.11%) |
Apr 22, 2013 | 22.28 | 22.28 | 22.21 | 22.23 | 73,374 | -0.02(-0.08%) |
Apr 19, 2013 | 22.22 | 22.25 | 22.17 | 22.25 | 58,684 | +0.04(+0.19%) |
Apr 18, 2013 | 22.22 | 22.23 | 22.21 | 22.21 | 21,710 | -0.01(-0.05%) |
Apr 17, 2013 | 22.14 | 22.22 | 22.14 | 22.22 | 17,451 | +0.03(+0.11%) |
Apr 16, 2013 | 22.21 | 22.21 | 22.15 | 22.19 | 227,336 | +0.04(+0.17%) |
Apr 15, 2013 | 22.15 | 22.19 | 22.11 | 22.15 | 19,221 | -0.03(-0.12%) |
Apr 12, 2013 | 22.21 | 22.21 | 22.15 | 22.18 | 15,081 | +0.00(+0.00%) |
Apr 11, 2013 | 22.21 | 22.21 | 22.16 | 22.18 | 48,770 | +0.03(+0.12%) |
Apr 10, 2013 | 22.15 | 22.22 | 22.15 | 22.15 | 79,623 | +0.02(+0.11%) |
Apr 09, 2013 | 22.10 | 22.14 | 22.10 | 22.13 | 7,897 | +0.04(+0.16%) |
Apr 08, 2013 | 22.10 | 22.15 | 22.06 | 22.09 | 19,333 | -0.01(-0.04%) |
Apr 05, 2013 | 22.15 | 22.15 | 22.08 | 22.10 | 23,315 | +0.01(+0.03%) |
Apr 04, 2013 | 22.10 | 22.11 | 22.09 | 22.10 | 26,499 | -0.02(-0.07%) |
Apr 03, 2013 | 22.11 | 22.13 | 22.11 | 22.11 | 39,029 | +0.01(+0.04%) |
Apr 02, 2013 | 22.10 | 22.13 | 22.08 | 22.10 | 43,117 | +0.02(+0.08%) |
Apr 01, 2013 | 22.07 | 22.11 | 22.04 | 22.09 | 128,778 | +0.03(+0.12%) |
Mar 28, 2013 | 22.08 | 22.08 | 22.03 | 22.06 | 15,283 | -0.03(-0.12%) |
Mar 27, 2013 | 22.09 | 22.09 | 22.05 | 22.09 | 4,028 | -0.01(-0.04%) |
Mar 26, 2013 | 22.07 | 22.11 | 22.07 | 22.09 | 27,409 | +0.02(+0.08%) |
Mar 25, 2013 | 22.04 | 22.09 | 22.02 | 22.08 | 47,648 | +0.01(+0.04%) |
Mar 22, 2013 | 22.07 | 22.08 | 22.06 | 22.07 | 7,037 | +0.02(+0.08%) |
Mar 21, 2013 | 22.06 | 22.09 | 22.05 | 22.05 | 15,070 | +0.00(+0.00%) |
Mar 20, 2013 | 22.03 | 22.09 | 22.03 | 22.05 | 18,735 | -0.01(-0.04%) |
Mar 19, 2013 | 22.05 | 22.09 | 22.03 | 22.06 | 13,327 | +0.00(+0.02%) |
Mar 18, 2013 | 22.09 | 22.09 | 22.05 | 22.06 | 31,538 | -0.01(-0.05%) |
Mar 15, 2013 | 22.07 | 22.10 | 22.05 | 22.07 | 70,126 | -0.01(-0.06%) |
Mar 14, 2013 | 22.07 | 22.10 | 22.03 | 22.08 | 30,570 | +0.00(+0.02%) |
Mar 13, 2013 | 22.10 | 22.10 | 22.07 | 22.08 | 12,238 | -0.02(-0.08%) |
Mar 12, 2013 | 22.06 | 22.09 | 22.04 | 22.09 | 40,394 | +0.04(+0.19%) |
Mar 11, 2013 | 22.07 | 22.09 | 22.05 | 22.05 | 38,800 | -0.03(-0.16%) |
Mar 08, 2013 | 22.07 | 22.09 | 22.06 | 22.09 | 26,197 | +0.02(+0.08%) |
Mar 07, 2013 | 22.05 | 22.08 | 22.03 | 22.07 | 53,100 | +0.02(+0.08%) |
Mar 06, 2013 | 22.03 | 22.06 | 22.03 | 22.05 | 35,475 | +0.04(+0.19%) |
Mar 05, 2013 | 22.01 | 22.04 | 22.00 | 22.01 | 29,319 | +0.00(+0.00%) |
Mar 04, 2013 | 22.00 | 22.02 | 22.00 | 22.01 | 18,564 | +0.00(+0.00%) |