Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.94 | 25.91 | 25.91 | 25.91 | 1,281 | +0.09(+0.33%) |
May 30, 2013 | 25.85 | 25.85 | 25.82 | 25.82 | 232 | +0.00(+0.00%) |
May 29, 2013 | 25.90 | 25.92 | 25.82 | 25.82 | 5,728 | -0.07(-0.27%) |
May 24, 2013 | 25.96 | 25.89 | 25.89 | 25.89 | 815 | -0.09(-0.33%) |
May 23, 2013 | 25.97 | 25.98 | 25.97 | 25.98 | 1,164 | +0.05(+0.20%) |
May 22, 2013 | 25.89 | 25.93 | 25.89 | 25.93 | 2,894 | +0.02(+0.07%) |
May 17, 2013 | 25.88 | 25.91 | 25.91 | 25.91 | 4,892 | +0.03(+0.10%) |
May 16, 2013 | 25.95 | 25.95 | 25.88 | 25.88 | 5,676 | -0.11(-0.43%) |
May 15, 2013 | 26.01 | 26.02 | 26.00 | 26.00 | 5,133 | +0.08(+0.30%) |
May 13, 2013 | 26.02 | 26.02 | 25.85 | 25.92 | 2,677 | +0.04(+0.16%) |
May 10, 2013 | 25.91 | 25.91 | 25.87 | 25.88 | 2,189 | -0.09(-0.36%) |
May 09, 2013 | 25.97 | 25.97 | 25.97 | 25.97 | 1,269 | +0.03(+0.13%) |
May 07, 2013 | 25.94 | 25.94 | 25.94 | 25.94 | 2,679 | +0.01(+0.03%) |
May 06, 2013 | 25.90 | 26.03 | 25.89 | 25.93 | 8,292 | -0.11(-0.43%) |
May 01, 2013 | 26.05 | 26.04 | 26.04 | 26.04 | 698 | +0.05(+0.20%) |
Apr 30, 2013 | 26.07 | 26.08 | 25.99 | 25.99 | 2,236 | -0.10(-0.39%) |
Apr 29, 2013 | 25.98 | 26.09 | 25.98 | 26.09 | 4,151 | +0.02(+0.07%) |
Apr 26, 2013 | 25.98 | 26.08 | 25.96 | 26.07 | 2,806 | +0.13(+0.50%) |
Apr 23, 2013 | 25.94 | 25.94 | 25.94 | 25.94 | 0 | -0.01(-0.03%) |
Apr 22, 2013 | 25.95 | 25.95 | 25.95 | 25.95 | 128 | +0.01(+0.05%) |
Apr 19, 2013 | 25.89 | 25.94 | 25.89 | 25.94 | 351 | +0.00(+0.01%) |
Apr 18, 2013 | 26.00 | 26.06 | 25.94 | 25.94 | 3,806 | -0.02(-0.06%) |
Apr 17, 2013 | 25.95 | 25.95 | 25.95 | 25.95 | 1,684 | -0.01(-0.03%) |
Apr 15, 2013 | 25.96 | 25.96 | 25.96 | 25.96 | 1,980 | +0.01(+0.03%) |
Apr 12, 2013 | 25.95 | 25.95 | 25.95 | 25.95 | 256 | +0.01(+0.03%) |
Apr 11, 2013 | 25.94 | 25.94 | 25.93 | 25.94 | 3,552 | +0.05(+0.18%) |
Apr 10, 2013 | 25.94 | 25.94 | 25.90 | 25.90 | 698 | -0.04(-0.17%) |
Apr 09, 2013 | 26.01 | 26.01 | 25.94 | 25.94 | 483 | +0.04(+0.15%) |
Apr 08, 2013 | 25.90 | 25.90 | 25.90 | 25.90 | 225 | -0.07(-0.26%) |
Apr 03, 2013 | 25.95 | 25.97 | 25.97 | 25.97 | 1,980 | +0.13(+0.50%) |
Apr 02, 2013 | 25.86 | 26.06 | 25.83 | 25.84 | 8,190 | -0.07(-0.27%) |
Mar 27, 2013 | 25.92 | 25.91 | 25.91 | 25.91 | 4,659 | +0.02(+0.07%) |
Mar 21, 2013 | 25.89 | 25.89 | 25.89 | 25.89 | 1,630 | +0.00(+0.00%) |
Mar 20, 2013 | 25.89 | 25.89 | 25.89 | 25.89 | 396 | +0.01(+0.02%) |
Mar 18, 2013 | 25.89 | 25.89 | 25.89 | 25.89 | 1,514 | +0.05(+0.18%) |
Mar 14, 2013 | 25.84 | 25.84 | 25.84 | 25.84 | 349 | -0.02(-0.07%) |
Mar 13, 2013 | 25.86 | 25.86 | 25.86 | 25.86 | 116 | -0.01(-0.03%) |
Mar 12, 2013 | 25.87 | 25.87 | 25.87 | 25.87 | 2,981 | +0.01(+0.03%) |
Mar 11, 2013 | 25.84 | 25.86 | 25.84 | 25.86 | 2,300 | -0.01(-0.03%) |
Mar 07, 2013 | 25.88 | 25.87 | 25.87 | 25.87 | 8,270 | -0.02(-0.07%) |
Mar 06, 2013 | 25.88 | 25.88 | 25.88 | 25.88 | 570 | -0.02(-0.07%) |
Mar 05, 2013 | 25.90 | 25.90 | 25.90 | 25.90 | 3,460 | -0.01(-0.03%) |
Mar 04, 2013 | 25.91 | 25.91 | 25.91 | 25.91 | 1,141 | +0.01(+0.03%) |
Mar 01, 2013 | 25.91 | 25.91 | 25.90 | 25.90 | 3,261 | -0.01(-0.03%) |
Feb 27, 2013 | 25.91 | 25.91 | 25.91 | 25.91 | 0 | +0.00(+0.00%) |
Feb 26, 2013 | 25.91 | 25.91 | 25.91 | 25.91 | 761 | +0.03(+0.13%) |
Feb 22, 2013 | 25.88 | 25.88 | 25.88 | 25.88 | 1,147 | -0.01(-0.03%) |
Feb 21, 2013 | 25.87 | 25.88 | 25.87 | 25.88 | 2,166 | -0.02(-0.07%) |
Feb 20, 2013 | 26.06 | 26.06 | 25.88 | 25.90 | 5,148 | -0.10(-0.40%) |
Feb 15, 2013 | 26.00 | 26.00 | 26.00 | 26.00 | 8,619 | +0.01(+0.03%) |
Feb 13, 2013 | 26.00 | 26.00 | 26.00 | 26.00 | 116 | +0.04(+0.17%) |
Feb 12, 2013 | 25.95 | 25.95 | 25.85 | 25.95 | 6,293 | -0.06(-0.23%) |
Feb 11, 2013 | 25.77 | 26.01 | 25.77 | 26.01 | 5,550 | +0.15(+0.60%) |
Feb 08, 2013 | 25.76 | 25.86 | 25.76 | 25.86 | 2,352 | -0.10(-0.40%) |
Feb 07, 2013 | 25.96 | 25.96 | 25.96 | 25.96 | 116 | -0.02(-0.07%) |
Feb 06, 2013 | 25.96 | 25.98 | 25.96 | 25.98 | 379 | +0.01(+0.03%) |
Feb 04, 2013 | 26.00 | 26.00 | 25.96 | 25.97 | 3,754 | +0.00(+0.00%) |
Jan 31, 2013 | 25.82 | 25.97 | 25.97 | 25.97 | 349 | +0.02(+0.07%) |
Jan 30, 2013 | 25.95 | 25.95 | 25.95 | 25.95 | 244 | +0.02(+0.07%) |
Jan 29, 2013 | 25.94 | 25.94 | 25.80 | 25.94 | 3,482 | +0.03(+0.12%) |
Jan 28, 2013 | 25.93 | 25.93 | 25.90 | 25.90 | 1,257 | -0.02(-0.09%) |
Jan 23, 2013 | 25.97 | 25.93 | 25.93 | 25.93 | 41,700 | -0.04(-0.17%) |
Jan 22, 2013 | 25.97 | 25.97 | 25.96 | 25.97 | 2,642 | -0.01(-0.03%) |
Jan 15, 2013 | 25.98 | 25.98 | 25.98 | 25.98 | 465 | +0.09(+0.33%) |
Jan 12, 2013 | 25.89 | 25.89 | 25.89 | 0 | +0.00(+0.00%) | |
Jan 11, 2013 | 25.94 | 25.94 | 25.89 | 25.89 | 722 | +0.01(+0.03%) |
Jan 10, 2013 | 25.96 | 25.96 | 25.88 | 25.88 | 314 | -0.02(-0.07%) |
Jan 09, 2013 | 25.90 | 25.90 | 25.90 | 25.90 | 465 | -0.03(-0.13%) |
Jan 07, 2013 | 25.81 | 25.94 | 25.94 | 25.94 | 349 | +0.06(+0.23%) |
Jan 04, 2013 | 25.94 | 25.94 | 25.88 | 25.88 | 838 | +0.00(+0.00%) |
Jan 02, 2013 | 25.94 | 25.88 | 25.88 | 25.88 | 465 | -0.03(-0.10%) |
Dec 31, 2012 | 25.82 | 25.90 | 25.82 | 25.90 | 1,164 | -0.03(-0.10%) |
Dec 28, 2012 | 25.97 | 25.97 | 25.93 | 25.93 | 7,960 | +0.04(+0.16%) |
Dec 27, 2012 | 25.89 | 25.89 | 25.85 | 25.89 | 8,456 | -0.01(-0.03%) |
Dec 21, 2012 | 25.92 | 25.89 | 25.89 | 25.89 | 4,892 | -0.02(-0.07%) |
Dec 20, 2012 | 25.91 | 25.91 | 25.91 | 25.91 | 1,968 | +0.02(+0.07%) |
Dec 19, 2012 | 25.89 | 25.89 | 25.89 | 25.89 | 512 | +0.00(+0.00%) |
Dec 14, 2012 | 25.85 | 25.89 | 25.89 | 25.89 | 582 | -0.01(-0.03%) |
Dec 12, 2012 | 25.84 | 25.90 | 25.90 | 25.90 | 2,096 | -0.02(-0.07%) |
Dec 11, 2012 | 25.92 | 25.92 | 25.92 | 25.92 | 116 | -0.02(-0.07%) |
Dec 10, 2012 | 25.91 | 25.94 | 25.91 | 25.94 | 792 | +0.03(+0.10%) |
Dec 06, 2012 | 25.91 | 25.91 | 25.91 | 25.91 | 0 | +0.00(+0.00%) |
Dec 05, 2012 | 25.85 | 25.91 | 25.85 | 25.91 | 590 | -0.03(-0.10%) |
Dec 04, 2012 | 25.83 | 26.00 | 25.83 | 25.94 | 1,210 | +0.00(+0.00%) |
Nov 30, 2012 | 25.95 | 25.96 | 25.94 | 25.94 | 2,189 | -0.02(-0.07%) |
Nov 29, 2012 | 25.95 | 25.95 | 25.95 | 25.95 | 1,164 | +0.03(+0.10%) |
Nov 28, 2012 | 25.99 | 26.00 | 25.93 | 25.93 | 760 | -0.02(-0.07%) |
Nov 27, 2012 | 25.92 | 25.94 | 25.92 | 25.94 | 6,705 | +0.03(+0.10%) |
Nov 26, 2012 | 25.91 | 25.92 | 25.91 | 25.92 | 2,562 | -0.05(-0.20%) |
Nov 23, 2012 | 25.97 | 25.97 | 25.97 | 25.97 | 2,502 | +0.05(+0.20%) |
Nov 20, 2012 | 25.92 | 25.92 | 25.92 | 25.92 | 0 | -0.06(-0.23%) |
Nov 19, 2012 | 25.97 | 25.98 | 25.97 | 25.98 | 269 | +0.03(+0.10%) |
Nov 15, 2012 | 25.95 | 25.95 | 25.95 | 25.95 | 349 | +0.02(+0.07%) |
Nov 14, 2012 | 25.94 | 25.94 | 25.94 | 25.94 | 1,336 | -0.02(-0.07%) |
Nov 13, 2012 | 25.97 | 25.97 | 25.94 | 25.95 | 5,881 | +0.03(+0.13%) |
Nov 09, 2012 | 25.92 | 25.92 | 25.92 | 25.92 | 0 | +0.00(+0.00%) |
Nov 08, 2012 | 25.95 | 25.95 | 25.91 | 25.92 | 17,490 | +0.00(+0.00%) |
Nov 07, 2012 | 25.97 | 25.97 | 25.91 | 25.92 | 10,086 | +0.03(+0.10%) |
Nov 06, 2012 | 25.88 | 25.89 | 25.88 | 25.89 | 790 | -0.01(-0.03%) |
Nov 05, 2012 | 26.93 | 26.93 | 25.90 | 25.90 | 15,085 | -0.04(-0.17%) |
Nov 02, 2012 | 25.94 | 25.94 | 25.86 | 25.94 | 3,329 | +0.11(+0.42%) |
Nov 01, 2012 | 25.84 | 25.84 | 25.84 | 25.84 | 270 | -0.10(-0.39%) |
Oct 31, 2012 | 25.94 | 25.94 | 25.94 | 25.94 | 348 | +0.04(+0.17%) |
Oct 26, 2012 | 25.89 | 25.89 | 25.89 | 25.89 | 1,048 | +0.04(+0.17%) |
Oct 25, 2012 | 25.91 | 25.91 | 25.83 | 25.85 | 810 | -0.03(-0.10%) |
Oct 23, 2012 | 25.92 | 25.88 | 25.88 | 25.88 | 2,446 | +0.00(+0.00%) |
Oct 19, 2012 | 25.82 | 25.92 | 25.82 | 25.88 | 6,588 | +0.01(+0.03%) |
Oct 17, 2012 | 25.87 | 25.87 | 25.87 | 25.87 | 0 | -0.07(-0.26%) |
Oct 16, 2012 | 25.94 | 25.94 | 25.93 | 25.93 | 4,787 | +0.02(+0.06%) |
Oct 11, 2012 | 25.92 | 25.92 | 25.92 | 25.92 | 698 | +0.01(+0.03%) |
Oct 10, 2012 | 25.96 | 25.96 | 25.90 | 25.91 | 640 | +0.02(+0.07%) |
Oct 08, 2012 | 25.90 | 25.89 | 25.89 | 25.89 | 349 | -0.04(-0.15%) |
Oct 03, 2012 | 25.93 | 25.93 | 25.93 | 25.93 | 0 | -0.00(-0.01%) |
Oct 01, 2012 | 25.94 | 25.94 | 25.94 | 25.94 | 0 | -0.01(-0.03%) |
Sep 26, 2012 | 25.96 | 25.94 | 25.94 | 25.94 | 582 | +0.03(+0.10%) |
Sep 24, 2012 | 25.96 | 25.92 | 25.92 | 25.92 | 1,281 | +0.01(+0.04%) |
Sep 20, 2012 | 25.88 | 25.91 | 25.91 | 25.91 | 2,679 | +0.11(+0.42%) |
Sep 19, 2012 | 25.87 | 25.87 | 25.80 | 25.80 | 2,809 | -0.19(-0.73%) |
Sep 17, 2012 | 25.99 | 25.99 | 25.99 | 25.99 | 1,164 | +0.06(+0.23%) |
Sep 13, 2012 | 25.97 | 25.93 | 25.93 | 25.93 | 1,164 | +0.02(+0.07%) |
Sep 12, 2012 | 25.96 | 25.96 | 25.91 | 25.91 | 524 | -0.01(-0.03%) |
Sep 11, 2012 | 25.94 | 25.94 | 25.91 | 25.92 | 3,553 | +0.04(+0.17%) |
Sep 06, 2012 | 25.76 | 25.88 | 25.88 | 25.88 | 465 | -0.09(-0.36%) |
Sep 04, 2012 | 25.92 | 25.97 | 25.97 | 25.97 | 1,281 | +0.07(+0.27%) |
Aug 30, 2012 | 25.90 | 25.90 | 25.90 | 25.90 | 0 | -0.01(-0.03%) |
Aug 29, 2012 | 25.93 | 25.93 | 25.91 | 25.91 | 523 | +0.00(+0.00%) |
Aug 24, 2012 | 25.94 | 25.91 | 25.91 | 25.91 | 3,494 | +0.02(+0.08%) |
Aug 20, 2012 | 25.89 | 25.89 | 25.89 | 25.89 | 1,048 | +0.06(+0.25%) |
Aug 16, 2012 | 25.82 | 25.82 | 25.82 | 25.82 | 28,537 | -0.12(-0.46%) |
Aug 13, 2012 | 25.94 | 25.94 | 25.94 | 25.94 | 931 | +0.03(+0.10%) |
Aug 10, 2012 | 26.61 | 26.61 | 25.92 | 25.92 | 465 | +0.03(+0.10%) |
Aug 09, 2012 | 25.89 | 25.89 | 25.89 | 25.89 | 1,397 | +0.04(+0.17%) |
Aug 08, 2012 | 25.90 | 25.90 | 25.81 | 25.85 | 2,621 | -0.04(-0.15%) |
Aug 07, 2012 | 25.94 | 25.94 | 25.82 | 25.89 | 12,659 | -0.05(-0.18%) |
Aug 06, 2012 | 25.82 | 25.94 | 25.82 | 25.94 | 232 | +0.06(+0.23%) |
Aug 02, 2012 | 25.56 | 25.88 | 25.88 | 25.88 | 71,868 | -0.03(-0.13%) |
Aug 01, 2012 | 25.91 | 25.91 | 25.91 | 25.91 | 1,164 | +0.00(+0.00%) |
Jul 31, 2012 | 25.90 | 25.92 | 25.88 | 25.91 | 49,972 | -0.02(-0.07%) |
Jul 26, 2012 | 25.93 | 25.93 | 25.93 | 25.93 | 232 | -0.01(-0.03%) |
Jul 25, 2012 | 25.93 | 25.94 | 25.93 | 25.94 | 2,329 | +0.09(+0.33%) |
Jul 20, 2012 | 25.85 | 25.85 | 25.85 | 25.85 | 4,892 | -0.05(-0.21%) |
Jul 19, 2012 | 25.90 | 25.90 | 25.90 | 25.90 | 116 | -0.01(-0.03%) |
Jul 18, 2012 | 26.60 | 26.60 | 25.90 | 25.91 | 889 | +0.03(+0.13%) |
Jul 16, 2012 | 25.84 | 25.88 | 25.88 | 25.88 | 24,927 | +0.02(+0.07%) |
Jul 13, 2012 | 25.85 | 25.86 | 25.85 | 25.86 | 11,996 | +0.02(+0.07%) |
Jul 10, 2012 | 25.84 | 25.84 | 25.84 | 25.84 | 11,648 | -0.05(-0.20%) |
Jul 09, 2012 | 25.89 | 25.89 | 25.89 | 25.89 | 413 | +0.07(+0.27%) |
Jul 05, 2012 | 25.79 | 25.82 | 25.82 | 25.82 | 34,944 | +0.02(+0.07%) |
Jun 29, 2012 | 25.81 | 25.81 | 25.81 | 25.81 | 0 | +0.04(+0.17%) |
Jun 26, 2012 | 25.76 | 25.76 | 25.76 | 25.76 | 931 | -0.10(-0.40%) |
Jun 15, 2012 | 25.87 | 25.87 | 25.87 | 25.87 | 1,397 | +0.10(+0.38%) |
Jun 13, 2012 | 25.82 | 25.77 | 25.77 | 25.77 | 1,747 | -0.11(-0.42%) |