Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.81 | 24.01 | 23.74 | 23.74 | 32,604 | -0.16(-0.68%) |
May 30, 2013 | 23.69 | 23.95 | 23.69 | 23.90 | 90,540 | +0.28(+1.20%) |
May 29, 2013 | 23.56 | 23.67 | 23.43 | 23.61 | 94,888 | -0.08(-0.35%) |
May 28, 2013 | 23.82 | 23.87 | 23.62 | 23.70 | 54,277 | +0.19(+0.81%) |
May 24, 2013 | 23.48 | 23.53 | 23.32 | 23.51 | 54,799 | -0.08(-0.32%) |
May 23, 2013 | 23.36 | 23.62 | 23.27 | 23.58 | 49,944 | -0.02(-0.08%) |
May 22, 2013 | 24.11 | 24.16 | 23.47 | 23.60 | 71,137 | -0.47(-1.94%) |
May 21, 2013 | 24.08 | 24.12 | 23.96 | 24.07 | 75,058 | +0.04(+0.16%) |
May 20, 2013 | 24.02 | 24.13 | 24.01 | 24.03 | 36,953 | +0.00(+0.00%) |
May 17, 2013 | 23.82 | 24.03 | 23.81 | 24.03 | 76,784 | +0.22(+0.92%) |
May 16, 2013 | 23.95 | 24.08 | 23.81 | 23.81 | 49,525 | -0.06(-0.24%) |
May 15, 2013 | 23.66 | 23.95 | 23.66 | 23.87 | 65,272 | +0.44(+1.88%) |
May 13, 2013 | 23.50 | 23.50 | 23.36 | 23.43 | 232,734 | -0.12(-0.53%) |
May 10, 2013 | 23.38 | 23.55 | 23.38 | 23.55 | 60,423 | +0.23(+0.98%) |
May 09, 2013 | 23.32 | 23.42 | 23.27 | 23.32 | 43,842 | -0.02(-0.08%) |
May 08, 2013 | 23.14 | 23.34 | 23.12 | 23.34 | 57,360 | +0.19(+0.82%) |
May 07, 2013 | 23.10 | 23.18 | 23.04 | 23.15 | 152,916 | +0.07(+0.29%) |
May 06, 2013 | 23.02 | 23.12 | 23.00 | 23.09 | 49,319 | +0.10(+0.42%) |
May 03, 2013 | 22.86 | 23.08 | 22.75 | 22.99 | 65,674 | +0.24(+1.05%) |
May 02, 2013 | 22.66 | 22.78 | 22.59 | 22.75 | 57,637 | +0.20(+0.89%) |
May 01, 2013 | 22.86 | 22.88 | 22.55 | 22.55 | 34,655 | -0.35(-1.54%) |
Apr 30, 2013 | 22.66 | 22.90 | 22.62 | 22.90 | 519,770 | +0.27(+1.18%) |
Apr 29, 2013 | 22.53 | 22.71 | 22.53 | 22.64 | 37,622 | +0.14(+0.64%) |
Apr 26, 2013 | 22.50 | 22.58 | 22.48 | 22.49 | 74,120 | -0.08(-0.37%) |
Apr 25, 2013 | 22.37 | 22.69 | 22.37 | 22.58 | 43,877 | +0.28(+1.27%) |
Apr 24, 2013 | 22.15 | 22.35 | 22.15 | 22.29 | 51,282 | +0.14(+0.65%) |
Apr 23, 2013 | 21.85 | 22.19 | 21.85 | 22.15 | 84,148 | +0.35(+1.62%) |
Apr 22, 2013 | 21.65 | 21.83 | 21.46 | 21.80 | 120,923 | +0.15(+0.71%) |
Apr 19, 2013 | 21.62 | 21.70 | 21.40 | 21.64 | 32,783 | +0.03(+0.13%) |
Apr 18, 2013 | 22.00 | 22.04 | 21.54 | 21.61 | 36,072 | -0.31(-1.39%) |
Apr 17, 2013 | 22.13 | 22.13 | 21.83 | 21.92 | 48,033 | -0.48(-2.13%) |
Apr 16, 2013 | 22.18 | 22.41 | 22.15 | 22.40 | 36,773 | +0.31(+1.38%) |
Apr 15, 2013 | 22.54 | 22.54 | 22.06 | 22.09 | 53,454 | -0.53(-2.32%) |
Apr 12, 2013 | 22.62 | 22.65 | 22.41 | 22.62 | 42,188 | -0.11(-0.50%) |
Apr 11, 2013 | 22.74 | 22.78 | 22.65 | 22.73 | 47,853 | -0.02(-0.08%) |
Apr 10, 2013 | 22.37 | 22.76 | 22.37 | 22.75 | 42,378 | +0.43(+1.93%) |
Apr 09, 2013 | 22.28 | 22.40 | 22.17 | 22.32 | 31,910 | +0.11(+0.52%) |
Apr 08, 2013 | 22.06 | 22.23 | 21.95 | 22.21 | 39,424 | +0.12(+0.56%) |
Apr 05, 2013 | 21.91 | 22.08 | 21.76 | 22.08 | 48,808 | -0.16(-0.73%) |
Apr 04, 2013 | 22.13 | 22.25 | 22.11 | 22.25 | 42,688 | +0.08(+0.34%) |
Apr 03, 2013 | 22.46 | 22.49 | 22.11 | 22.17 | 59,146 | -0.25(-1.11%) |
Apr 02, 2013 | 22.65 | 22.65 | 22.39 | 22.42 | 47,402 | -0.11(-0.51%) |
Apr 01, 2013 | 22.85 | 22.85 | 22.49 | 22.53 | 43,134 | -0.34(-1.50%) |
Mar 28, 2013 | 22.66 | 22.89 | 22.66 | 22.88 | 85,293 | +0.17(+0.76%) |
Mar 27, 2013 | 22.48 | 22.74 | 22.46 | 22.70 | 49,544 | +0.11(+0.47%) |
Mar 26, 2013 | 22.53 | 22.62 | 22.48 | 22.60 | 45,695 | +0.16(+0.72%) |
Mar 25, 2013 | 22.56 | 22.67 | 22.36 | 22.44 | 48,070 | -0.05(-0.21%) |
Mar 22, 2013 | 22.50 | 22.57 | 22.44 | 22.48 | 55,009 | +0.06(+0.26%) |
Mar 21, 2013 | 22.45 | 22.54 | 22.36 | 22.43 | 79,315 | -0.19(-0.85%) |
Mar 20, 2013 | 22.52 | 22.67 | 22.52 | 22.62 | 64,844 | +0.21(+0.94%) |
Mar 19, 2013 | 22.56 | 22.59 | 22.28 | 22.41 | 35,408 | -0.09(-0.42%) |
Mar 18, 2013 | 22.47 | 22.64 | 22.47 | 22.50 | 54,308 | -0.16(-0.72%) |
Mar 15, 2013 | 22.89 | 22.89 | 22.64 | 22.67 | 105,471 | -0.24(-1.04%) |
Mar 14, 2013 | 22.80 | 22.92 | 22.80 | 22.90 | 67,822 | +0.14(+0.63%) |
Mar 13, 2013 | 22.73 | 22.79 | 22.63 | 22.76 | 39,067 | +0.07(+0.29%) |
Mar 12, 2013 | 22.70 | 22.72 | 22.59 | 22.69 | 25,796 | -0.07(-0.29%) |
Mar 11, 2013 | 22.67 | 22.76 | 22.64 | 22.76 | 32,715 | +0.04(+0.16%) |
Mar 08, 2013 | 22.67 | 22.74 | 22.58 | 22.72 | 19,906 | +0.10(+0.43%) |
Mar 07, 2013 | 22.56 | 22.69 | 22.56 | 22.63 | 44,820 | +0.06(+0.25%) |
Mar 06, 2013 | 22.51 | 22.60 | 22.51 | 22.57 | 41,728 | +0.09(+0.38%) |
Mar 05, 2013 | 22.29 | 22.51 | 22.29 | 22.48 | 29,417 | +0.31(+1.38%) |
Mar 04, 2013 | 22.10 | 22.19 | 22.05 | 22.18 | 28,075 | +0.10(+0.45%) |