Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 22.80 | 23.16 | 22.63 | 22.82 | 107,627 | +0.02(+0.10%) |
Jun 27, 2013 | 22.76 | 22.83 | 22.39 | 22.80 | 0 | +0.25(+1.11%) |
Jun 26, 2013 | 22.98 | 23.01 | 22.43 | 22.55 | 0 | -0.18(-0.78%) |
Jun 25, 2013 | 22.38 | 22.90 | 22.29 | 22.73 | 0 | +0.35(+1.58%) |
Jun 24, 2013 | 22.18 | 22.54 | 22.17 | 22.37 | 0 | -0.10(-0.43%) |
Jun 21, 2013 | 22.05 | 22.50 | 21.92 | 22.47 | 77,169 | +0.52(+2.38%) |
Jun 20, 2013 | 22.09 | 22.23 | 21.81 | 21.95 | 0 | -0.32(-1.45%) |
Jun 19, 2013 | 22.53 | 22.98 | 22.26 | 22.27 | 0 | -0.32(-1.43%) |
Jun 18, 2013 | 22.34 | 22.76 | 22.10 | 22.59 | 0 | +0.29(+1.29%) |
Jun 17, 2013 | 22.31 | 22.40 | 21.92 | 22.31 | 0 | +0.27(+1.24%) |
Jun 14, 2013 | 22.69 | 22.69 | 22.03 | 22.03 | 0 | -0.76(-3.33%) |
Jun 13, 2013 | 22.24 | 22.79 | 22.18 | 22.79 | 31,424 | +0.57(+2.55%) |
Jun 12, 2013 | 22.54 | 22.74 | 22.20 | 22.23 | 25,241 | -0.08(-0.36%) |
Jun 11, 2013 | 22.31 | 22.57 | 22.27 | 22.31 | 11,226 | -0.22(-0.97%) |
Jun 10, 2013 | 22.58 | 22.79 | 22.39 | 22.52 | 0 | -0.08(-0.35%) |
Jun 07, 2013 | 22.45 | 22.66 | 22.14 | 22.60 | 0 | +0.22(+1.00%) |
Jun 06, 2013 | 22.25 | 22.40 | 22.07 | 22.38 | 18,078 | +0.17(+0.75%) |
Jun 05, 2013 | 22.40 | 22.45 | 22.12 | 22.21 | 0 | -0.21(-0.94%) |
Jun 04, 2013 | 22.72 | 22.87 | 22.11 | 22.42 | 0 | -0.25(-1.12%) |
Jun 03, 2013 | 22.34 | 22.93 | 22.24 | 22.68 | 85,354 | +0.38(+1.72%) |
May 31, 2013 | 22.26 | 22.64 | 22.18 | 22.29 | 34,227 | -0.17(-0.74%) |
May 30, 2013 | 22.49 | 22.49 | 22.28 | 22.46 | 4,267 | +0.08(+0.36%) |
May 29, 2013 | 22.28 | 22.68 | 22.28 | 22.38 | 11,964 | -0.20(-0.87%) |
May 28, 2013 | 22.47 | 22.85 | 22.40 | 22.57 | 15,089 | +0.29(+1.30%) |
May 24, 2013 | 22.07 | 22.29 | 21.81 | 22.29 | 0 | +0.15(+0.69%) |
May 23, 2013 | 21.85 | 22.15 | 21.54 | 22.13 | 0 | +0.16(+0.73%) |
May 22, 2013 | 22.55 | 22.99 | 21.92 | 21.97 | 0 | -0.61(-2.70%) |
May 21, 2013 | 22.65 | 22.92 | 22.47 | 22.58 | 0 | -0.28(-1.24%) |
May 20, 2013 | 22.44 | 22.98 | 22.44 | 22.86 | 0 | +0.35(+1.55%) |
May 17, 2013 | 22.36 | 22.64 | 22.34 | 22.52 | 0 | +0.28(+1.24%) |
May 16, 2013 | 22.35 | 22.45 | 22.21 | 22.24 | 4,772 | -0.03(-0.13%) |
May 15, 2013 | 22.11 | 22.30 | 21.78 | 22.27 | 0 | +0.41(+1.89%) |
May 13, 2013 | 21.94 | 21.94 | 21.73 | 21.86 | 0 | -0.12(-0.56%) |
May 10, 2013 | 22.17 | 22.17 | 21.93 | 21.98 | 0 | -0.22(-1.01%) |
May 09, 2013 | 22.42 | 22.45 | 22.02 | 22.21 | 0 | -0.31(-1.38%) |
May 08, 2013 | 22.36 | 22.60 | 22.36 | 22.52 | 0 | +0.04(+0.19%) |
May 07, 2013 | 21.83 | 22.47 | 21.83 | 22.47 | 0 | +0.16(+0.71%) |
May 06, 2013 | 22.13 | 22.46 | 22.13 | 22.31 | 0 | +0.17(+0.75%) |
May 03, 2013 | 21.86 | 22.34 | 21.86 | 22.15 | 0 | +0.51(+2.35%) |
May 02, 2013 | 21.54 | 22.13 | 21.53 | 21.64 | 0 | +0.25(+1.15%) |
May 01, 2013 | 22.32 | 22.32 | 21.31 | 21.39 | 0 | -1.00(-4.47%) |
Apr 30, 2013 | 22.18 | 22.45 | 22.12 | 22.39 | 0 | +0.28(+1.25%) |
Apr 29, 2013 | 21.55 | 22.18 | 21.55 | 22.12 | 20,582 | +0.59(+2.73%) |
Apr 26, 2013 | 21.70 | 21.70 | 21.51 | 21.53 | 18,272 | -0.25(-1.13%) |
Apr 25, 2013 | 21.84 | 22.13 | 21.68 | 21.78 | 0 | -0.07(-0.33%) |
Apr 24, 2013 | 21.93 | 21.93 | 21.65 | 21.85 | 7,614 | -0.17(-0.76%) |
Apr 23, 2013 | 21.82 | 22.03 | 21.67 | 22.02 | 8,855 | +0.43(+1.98%) |
Apr 22, 2013 | 22.22 | 22.22 | 21.53 | 21.59 | 9,007 | -0.38(-1.72%) |
Apr 19, 2013 | 21.52 | 22.05 | 21.39 | 21.97 | 21,035 | +0.39(+1.81%) |
Apr 18, 2013 | 21.34 | 21.64 | 21.21 | 21.57 | 22,373 | +0.32(+1.50%) |
Apr 17, 2013 | 21.23 | 21.40 | 20.74 | 21.26 | 51,906 | -0.09(-0.44%) |
Apr 16, 2013 | 21.29 | 21.63 | 21.20 | 21.35 | 55,320 | +0.31(+1.48%) |
Apr 15, 2013 | 21.81 | 21.81 | 20.89 | 21.04 | 34,788 | -0.89(-4.07%) |
Apr 12, 2013 | 22.05 | 22.10 | 21.82 | 21.93 | 33,422 | -0.16(-0.72%) |
Apr 11, 2013 | 22.07 | 22.11 | 21.90 | 22.09 | 26,759 | -0.01(-0.07%) |
Apr 10, 2013 | 21.93 | 22.11 | 21.78 | 22.10 | 40,355 | +0.27(+1.23%) |
Apr 09, 2013 | 22.11 | 22.11 | 21.84 | 21.84 | 15,605 | -0.31(-1.41%) |
Apr 08, 2013 | 22.02 | 22.18 | 21.76 | 22.15 | 11,040 | +0.25(+1.16%) |
Apr 05, 2013 | 21.67 | 22.03 | 21.53 | 21.89 | 15,567 | -0.08(-0.36%) |
Apr 04, 2013 | 22.13 | 22.13 | 21.89 | 21.97 | 23,651 | -0.06(-0.26%) |
Apr 03, 2013 | 22.46 | 22.63 | 21.89 | 22.03 | 15,984 | -0.33(-1.46%) |
Apr 02, 2013 | 22.62 | 22.89 | 22.31 | 22.36 | 22,322 | -0.11(-0.48%) |