Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.52 | 24.64 | 24.52 | 24.54 | 5,301 | -0.04(-0.15%) |
May 30, 2013 | 24.44 | 24.68 | 24.44 | 24.58 | 11,205 | +0.22(+0.89%) |
May 29, 2013 | 24.35 | 24.41 | 24.28 | 24.36 | 4,334 | -0.09(-0.35%) |
May 28, 2013 | 24.48 | 24.59 | 24.31 | 24.44 | 26,952 | +0.07(+0.27%) |
May 24, 2013 | 24.38 | 24.40 | 24.32 | 24.38 | 11,625 | +0.06(+0.23%) |
May 23, 2013 | 24.03 | 24.42 | 24.03 | 24.32 | 47,674 | +0.10(+0.41%) |
May 22, 2013 | 24.25 | 24.37 | 24.22 | 24.22 | 10,696 | -0.02(-0.10%) |
May 21, 2013 | 24.11 | 24.27 | 24.05 | 24.25 | 116,070 | +0.17(+0.71%) |
May 20, 2013 | 24.17 | 24.24 | 24.07 | 24.07 | 115,149 | -0.08(-0.31%) |
May 17, 2013 | 24.29 | 24.29 | 24.14 | 24.15 | 31,277 | +0.02(+0.08%) |
May 16, 2013 | 24.25 | 24.29 | 24.13 | 24.13 | 42,488 | -0.03(-0.12%) |
May 15, 2013 | 24.29 | 24.29 | 24.09 | 24.16 | 86,296 | +0.02(+0.08%) |
May 13, 2013 | 24.40 | 24.40 | 24.08 | 24.14 | 30,198 | -0.04(-0.16%) |
May 10, 2013 | 24.20 | 24.30 | 24.18 | 24.18 | 1,330 | -0.10(-0.42%) |
May 09, 2013 | 24.24 | 24.30 | 24.22 | 24.28 | 3,528 | -0.10(-0.43%) |
May 08, 2013 | 24.25 | 24.39 | 24.24 | 24.39 | 13,004 | +0.09(+0.35%) |
May 07, 2013 | 24.27 | 24.42 | 24.24 | 24.30 | 24,482 | -0.03(-0.12%) |
May 06, 2013 | 24.32 | 24.50 | 24.18 | 24.33 | 46,075 | -0.09(-0.35%) |
May 03, 2013 | 24.42 | 24.52 | 24.42 | 24.42 | 2,842 | +0.07(+0.27%) |
May 02, 2013 | 24.25 | 24.35 | 24.25 | 24.35 | 3,378 | +0.12(+0.51%) |
May 01, 2013 | 24.12 | 24.25 | 24.12 | 24.23 | 17,001 | +0.16(+0.65%) |
Apr 30, 2013 | 24.22 | 24.23 | 24.07 | 24.07 | 3,514 | -0.12(-0.48%) |
Apr 26, 2013 | 24.43 | 24.18 | 24.18 | 24.18 | 4,651 | -0.02(-0.09%) |
Apr 25, 2013 | 24.09 | 24.21 | 24.09 | 24.21 | 771 | +0.02(+0.09%) |
Apr 24, 2013 | 24.42 | 24.42 | 24.12 | 24.19 | 3,013 | -0.15(-0.60%) |
Apr 23, 2013 | 24.33 | 24.33 | 24.33 | 24.33 | 919 | +0.26(+1.07%) |
Apr 22, 2013 | 24.23 | 24.23 | 24.07 | 24.07 | 754 | -0.23(-0.93%) |
Apr 19, 2013 | 24.32 | 24.34 | 24.23 | 24.30 | 4,535 | +0.22(+0.93%) |
Apr 18, 2013 | 23.98 | 24.26 | 23.98 | 24.08 | 2,454 | -0.04(-0.18%) |
Apr 17, 2013 | 24.12 | 24.12 | 24.12 | 24.12 | 211 | -0.09(-0.39%) |
Apr 16, 2013 | 24.10 | 24.38 | 24.02 | 24.22 | 9,748 | +0.20(+0.83%) |
Apr 15, 2013 | 24.10 | 24.10 | 23.72 | 24.02 | 3,217 | -0.15(-0.63%) |
Apr 12, 2013 | 24.17 | 24.17 | 24.04 | 24.17 | 2,160 | +0.10(+0.42%) |
Apr 11, 2013 | 24.27 | 24.32 | 24.06 | 24.07 | 2,173 | -0.28(-1.15%) |
Apr 10, 2013 | 24.26 | 24.35 | 24.12 | 24.35 | 5,128 | +0.09(+0.35%) |
Apr 09, 2013 | 24.27 | 24.27 | 24.26 | 24.26 | 342 | +0.09(+0.39%) |
Apr 08, 2013 | 24.16 | 24.22 | 24.16 | 24.17 | 1,321 | +0.08(+0.35%) |
Apr 05, 2013 | 24.05 | 24.09 | 24.05 | 24.09 | 848 | -0.05(-0.22%) |
Apr 04, 2013 | 24.11 | 24.17 | 24.11 | 24.14 | 678 | +0.07(+0.31%) |
Apr 03, 2013 | 24.10 | 24.11 | 24.00 | 24.07 | 7,116 | -0.21(-0.86%) |
Apr 02, 2013 | 24.54 | 24.55 | 24.22 | 24.27 | 2,913 | +0.01(+0.04%) |
Apr 01, 2013 | 24.07 | 24.45 | 24.07 | 24.27 | 3,329 | +0.03(+0.12%) |
Mar 28, 2013 | 24.24 | 24.24 | 24.24 | 24.24 | 105 | -0.09(-0.35%) |
Mar 27, 2013 | 24.32 | 24.32 | 24.32 | 24.32 | 632 | -0.07(-0.27%) |
Mar 26, 2013 | 24.15 | 24.39 | 24.15 | 24.39 | 8,436 | +0.32(+1.34%) |
Mar 25, 2013 | 24.20 | 24.20 | 24.07 | 24.07 | 21,702 | -0.11(-0.47%) |
Mar 22, 2013 | 24.10 | 24.21 | 24.10 | 24.18 | 2,748 | +0.09(+0.36%) |
Mar 21, 2013 | 24.21 | 24.26 | 24.07 | 24.09 | 599 | -0.25(-1.02%) |
Mar 20, 2013 | 24.36 | 24.36 | 24.17 | 24.34 | 2,966 | +0.23(+0.95%) |
Mar 19, 2013 | 24.12 | 24.12 | 24.11 | 24.11 | 679 | +0.05(+0.20%) |
Mar 18, 2013 | 24.12 | 24.19 | 24.07 | 24.07 | 1,851 | +0.00(+0.00%) |
Mar 15, 2013 | 24.07 | 24.07 | 24.07 | 24.07 | 951 | -0.11(-0.47%) |
Mar 14, 2013 | 24.22 | 24.22 | 24.07 | 24.18 | 1,902 | +0.04(+0.16%) |
Mar 13, 2013 | 24.07 | 24.32 | 24.04 | 24.14 | 19,937 | +0.05(+0.20%) |
Mar 12, 2013 | 24.11 | 24.11 | 24.09 | 24.09 | 1,241 | -0.01(-0.04%) |
Mar 11, 2013 | 24.09 | 24.10 | 24.09 | 24.10 | 478 | -0.00(-0.00%) |
Mar 08, 2013 | 24.10 | 24.10 | 23.94 | 24.10 | 2,409 | +0.10(+0.43%) |
Mar 07, 2013 | 24.18 | 24.18 | 23.94 | 24.00 | 56,177 | -0.03(-0.12%) |
Mar 06, 2013 | 23.90 | 24.03 | 23.90 | 24.03 | 3,661 | -0.03(-0.12%) |
Mar 05, 2013 | 23.93 | 24.06 | 23.81 | 24.06 | 946 | +0.05(+0.20%) |
Mar 04, 2013 | 23.70 | 24.01 | 23.70 | 24.01 | 5,342 | +0.13(+0.55%) |