Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 23.63 | 23.69 | 23.60 | 23.69 | 58,510 | +0.09(+0.36%) |
Jun 26, 2013 | 23.64 | 23.64 | 23.57 | 23.60 | 21,031 | +0.04(+0.16%) |
Jun 25, 2013 | 23.61 | 23.64 | 23.53 | 23.56 | 45,346 | -0.02(-0.08%) |
Jun 24, 2013 | 23.53 | 23.62 | 23.53 | 23.58 | 63,458 | -0.03(-0.12%) |
Jun 21, 2013 | 23.75 | 23.75 | 23.61 | 23.61 | 129,937 | -0.13(-0.57%) |
Jun 20, 2013 | 23.66 | 23.81 | 23.66 | 23.74 | 34,207 | -0.09(-0.36%) |
Jun 19, 2013 | 24.09 | 24.09 | 23.79 | 23.83 | 45,480 | -0.10(-0.40%) |
Jun 18, 2013 | 23.92 | 23.96 | 23.91 | 23.93 | 48,228 | -0.03(-0.12%) |
Jun 17, 2013 | 24.01 | 24.01 | 23.94 | 23.96 | 31,972 | -0.03(-0.12%) |
Jun 14, 2013 | 23.99 | 24.01 | 23.97 | 23.99 | 34,573 | +0.03(+0.12%) |
Jun 13, 2013 | 23.92 | 23.97 | 23.89 | 23.96 | 39,384 | +0.09(+0.36%) |
Jun 12, 2013 | 23.91 | 23.93 | 23.87 | 23.87 | 20,905 | -0.07(-0.28%) |
Jun 11, 2013 | 23.85 | 23.94 | 23.83 | 23.94 | 217,262 | +0.05(+0.20%) |
Jun 10, 2013 | 24.22 | 24.22 | 23.86 | 23.89 | 28,770 | -0.01(-0.04%) |
Jun 07, 2013 | 23.97 | 23.98 | 23.90 | 23.90 | 56,703 | -0.12(-0.50%) |
Jun 06, 2013 | 23.99 | 24.11 | 23.98 | 24.02 | 65,533 | +0.01(+0.05%) |
Jun 05, 2013 | 23.96 | 24.01 | 23.96 | 24.01 | 12,346 | +0.05(+0.22%) |
Jun 04, 2013 | 23.99 | 23.99 | 23.93 | 23.96 | 23,426 | -0.01(-0.04%) |
Jun 03, 2013 | 23.95 | 24.03 | 23.94 | 23.97 | 19,124 | +0.01(+0.04%) |
May 31, 2013 | 24.01 | 24.02 | 23.90 | 23.96 | 29,277 | -0.06(-0.24%) |
May 30, 2013 | 24.01 | 24.02 | 23.99 | 24.01 | 33,206 | +0.00(+0.00%) |
May 29, 2013 | 23.99 | 24.04 | 23.95 | 24.01 | 85,069 | +0.05(+0.20%) |
May 28, 2013 | 24.06 | 24.08 | 23.97 | 23.97 | 43,261 | -0.15(-0.64%) |
May 24, 2013 | 24.13 | 24.14 | 24.10 | 24.12 | 38,004 | +0.01(+0.04%) |
May 23, 2013 | 24.14 | 24.15 | 24.07 | 24.11 | 20,726 | +0.02(+0.10%) |
May 22, 2013 | 24.20 | 24.23 | 24.06 | 24.09 | 130,134 | -0.08(-0.34%) |
May 21, 2013 | 24.14 | 24.19 | 24.11 | 24.17 | 40,975 | +0.02(+0.08%) |
May 20, 2013 | 24.18 | 24.18 | 24.12 | 24.15 | 58,641 | -0.01(-0.03%) |
May 17, 2013 | 24.20 | 24.21 | 24.15 | 24.16 | 38,042 | -0.06(-0.24%) |
May 16, 2013 | 24.20 | 24.24 | 24.19 | 24.21 | 41,874 | +0.07(+0.31%) |
May 15, 2013 | 24.15 | 24.17 | 24.11 | 24.14 | 19,613 | -0.03(-0.12%) |
May 13, 2013 | 24.18 | 24.19 | 24.16 | 24.17 | 33,081 | -0.04(-0.16%) |
May 10, 2013 | 24.25 | 24.26 | 24.17 | 24.21 | 71,965 | -0.08(-0.32%) |
May 09, 2013 | 24.28 | 24.32 | 24.27 | 24.28 | 39,646 | +0.00(+0.00%) |
May 08, 2013 | 24.27 | 24.30 | 24.27 | 24.28 | 60,059 | +0.01(+0.04%) |
May 07, 2013 | 24.28 | 24.28 | 24.26 | 24.27 | 51,915 | -0.01(-0.04%) |
May 06, 2013 | 24.30 | 24.32 | 24.27 | 24.28 | 65,138 | -0.03(-0.12%) |
May 03, 2013 | 24.36 | 24.36 | 24.29 | 24.31 | 65,570 | -0.11(-0.43%) |
May 02, 2013 | 24.44 | 24.44 | 24.41 | 24.42 | 32,701 | -0.02(-0.08%) |
May 01, 2013 | 24.42 | 24.44 | 24.40 | 24.44 | 19,767 | +0.04(+0.16%) |
Apr 30, 2013 | 24.43 | 24.44 | 24.39 | 24.40 | 49,922 | -0.01(-0.04%) |
Apr 29, 2013 | 24.43 | 24.43 | 24.39 | 24.41 | 33,789 | -0.01(-0.04%) |
Apr 26, 2013 | 24.41 | 24.42 | 24.37 | 24.42 | 18,874 | +0.05(+0.20%) |
Apr 25, 2013 | 24.36 | 24.37 | 24.35 | 24.37 | 25,706 | +0.01(+0.04%) |
Apr 24, 2013 | 24.38 | 24.39 | 24.34 | 24.36 | 1,525,477 | +0.01(+0.04%) |
Apr 23, 2013 | 24.37 | 24.39 | 24.34 | 24.35 | 27,674 | -0.02(-0.08%) |
Apr 22, 2013 | 24.37 | 24.40 | 24.35 | 24.37 | 82,897 | +0.02(+0.08%) |
Apr 19, 2013 | 24.35 | 24.37 | 24.35 | 24.35 | 42,865 | -0.03(-0.12%) |
Apr 18, 2013 | 24.38 | 24.40 | 24.36 | 24.38 | 82,063 | +0.02(+0.08%) |
Apr 17, 2013 | 24.35 | 24.40 | 24.34 | 24.36 | 53,320 | +0.01(+0.04%) |
Apr 16, 2013 | 24.35 | 24.37 | 24.32 | 24.35 | 91,827 | -0.03(-0.12%) |
Apr 15, 2013 | 24.34 | 24.39 | 24.33 | 24.38 | 61,708 | +0.05(+0.20%) |
Apr 12, 2013 | 24.32 | 24.35 | 24.30 | 24.33 | 70,652 | +0.05(+0.20%) |
Apr 11, 2013 | 24.28 | 24.29 | 24.26 | 24.28 | 190,432 | +0.02(+0.08%) |
Apr 10, 2013 | 24.30 | 24.30 | 24.26 | 24.26 | 18,005 | -0.08(-0.32%) |
Apr 09, 2013 | 24.35 | 24.36 | 24.32 | 24.34 | 25,954 | +0.00(+0.00%) |
Apr 08, 2013 | 24.37 | 24.38 | 24.32 | 24.34 | 73,294 | -0.02(-0.08%) |
Apr 05, 2013 | 24.39 | 24.41 | 24.36 | 24.36 | 43,490 | +0.07(+0.28%) |
Apr 04, 2013 | 24.28 | 24.31 | 24.28 | 24.29 | 40,838 | +0.05(+0.20%) |
Apr 03, 2013 | 24.20 | 24.27 | 24.20 | 24.25 | 134,505 | +0.06(+0.24%) |
Apr 02, 2013 | 24.21 | 24.21 | 24.18 | 24.19 | 44,618 | -0.01(-0.04%) |