Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.34 | 25.49 | 25.34 | 25.36 | 17,285 | -0.07(-0.27%) |
May 30, 2013 | 25.35 | 25.45 | 25.35 | 25.43 | 2,556 | +0.10(+0.39%) |
May 29, 2013 | 25.46 | 25.46 | 25.31 | 25.33 | 52,961 | -0.12(-0.47%) |
May 28, 2013 | 25.49 | 25.52 | 25.45 | 25.45 | 3,644 | -0.04(-0.16%) |
May 24, 2013 | 25.49 | 25.54 | 25.49 | 25.49 | 6,528 | +0.00(+0.00%) |
May 23, 2013 | 25.48 | 25.50 | 25.43 | 25.49 | 3,310 | +0.03(+0.13%) |
May 22, 2013 | 25.43 | 25.46 | 25.43 | 25.46 | 407 | -0.00(-0.02%) |
May 21, 2013 | 25.46 | 25.46 | 25.46 | 25.46 | 600 | +0.04(+0.16%) |
May 20, 2013 | 25.43 | 25.45 | 25.42 | 25.42 | 1,504 | -0.03(-0.12%) |
May 17, 2013 | 25.39 | 25.45 | 25.39 | 25.45 | 5,145 | +0.00(+0.00%) |
May 16, 2013 | 25.42 | 25.46 | 25.42 | 25.45 | 4,493 | +0.04(+0.16%) |
May 15, 2013 | 25.42 | 25.42 | 25.41 | 25.41 | 1,729 | -0.01(-0.06%) |
May 13, 2013 | 25.40 | 25.43 | 25.38 | 25.42 | 3,312 | +0.00(+0.02%) |
May 10, 2013 | 25.41 | 25.42 | 25.40 | 25.42 | 931 | +0.04(+0.16%) |
May 09, 2013 | 25.37 | 25.43 | 25.37 | 25.38 | 7,134 | +0.00(+0.00%) |
May 08, 2013 | 25.35 | 25.42 | 25.35 | 25.38 | 11,176 | -0.04(-0.16%) |
May 07, 2013 | 25.42 | 25.43 | 25.39 | 25.42 | 5,050 | +0.02(+0.08%) |
May 06, 2013 | 25.35 | 25.41 | 25.35 | 25.40 | 5,669 | +0.00(+0.01%) |
May 03, 2013 | 25.38 | 25.40 | 25.35 | 25.40 | 3,066 | +0.06(+0.22%) |
May 02, 2013 | 25.36 | 25.42 | 25.33 | 25.34 | 21,796 | -0.08(-0.31%) |
May 01, 2013 | 25.44 | 25.44 | 25.34 | 25.42 | 14,382 | +0.12(+0.49%) |
Apr 30, 2013 | 25.32 | 25.32 | 25.28 | 25.30 | 36,926 | +0.02(+0.07%) |
Apr 29, 2013 | 25.35 | 25.35 | 25.27 | 25.28 | 52,062 | -0.02(-0.08%) |
Apr 26, 2013 | 25.28 | 25.34 | 25.28 | 25.30 | 3,497 | +0.02(+0.08%) |
Apr 25, 2013 | 25.27 | 25.28 | 25.27 | 25.28 | 396 | +0.02(+0.08%) |
Apr 24, 2013 | 25.30 | 25.30 | 25.20 | 25.26 | 15,622 | -0.03(-0.12%) |
Apr 23, 2013 | 25.24 | 25.34 | 25.21 | 25.29 | 8,600 | +0.08(+0.32%) |
Apr 22, 2013 | 25.23 | 25.25 | 25.21 | 25.21 | 9,261 | -0.04(-0.15%) |
Apr 19, 2013 | 25.22 | 25.26 | 25.22 | 25.25 | 2,135 | +0.04(+0.15%) |
Apr 18, 2013 | 25.19 | 25.30 | 25.19 | 25.21 | 3,627 | -0.01(-0.04%) |
Apr 17, 2013 | 25.23 | 25.28 | 25.18 | 25.22 | 4,387 | +0.05(+0.20%) |
Apr 16, 2013 | 25.19 | 25.26 | 25.11 | 25.17 | 11,926 | -0.03(-0.12%) |
Apr 15, 2013 | 25.25 | 25.25 | 25.19 | 25.20 | 2,577 | -0.03(-0.12%) |
Apr 12, 2013 | 25.25 | 25.33 | 25.16 | 25.23 | 9,767 | +0.01(+0.04%) |
Apr 11, 2013 | 25.16 | 25.22 | 25.16 | 25.22 | 12,577 | +0.06(+0.24%) |
Apr 10, 2013 | 25.25 | 25.25 | 25.14 | 25.16 | 10,084 | -0.04(-0.16%) |
Apr 09, 2013 | 25.22 | 25.30 | 25.20 | 25.20 | 8,314 | -0.03(-0.12%) |
Apr 08, 2013 | 25.33 | 25.38 | 25.17 | 25.23 | 27,198 | -0.07(-0.28%) |
Apr 05, 2013 | 25.28 | 25.30 | 25.25 | 25.30 | 4,288 | +0.01(+0.04%) |
Apr 04, 2013 | 25.29 | 25.29 | 25.26 | 25.29 | 16,130 | +0.04(+0.16%) |
Apr 03, 2013 | 25.20 | 25.26 | 25.18 | 25.25 | 29,414 | +0.05(+0.20%) |
Apr 02, 2013 | 25.18 | 25.20 | 25.18 | 25.20 | 7,368 | +0.02(+0.08%) |
Apr 01, 2013 | 25.18 | 25.18 | 25.17 | 25.18 | 8,139 | +0.00(+0.00%) |
Mar 28, 2013 | 25.13 | 25.18 | 25.05 | 25.18 | 48,687 | +0.05(+0.20%) |
Mar 27, 2013 | 25.04 | 25.14 | 25.03 | 25.13 | 4,781 | +0.07(+0.28%) |
Mar 26, 2013 | 25.14 | 25.14 | 25.03 | 25.06 | 4,580 | -0.54(-2.11%) |
Mar 25, 2013 | 25.55 | 25.60 | 25.54 | 25.60 | 19,496 | +0.02(+0.08%) |
Mar 22, 2013 | 25.58 | 25.58 | 25.54 | 25.58 | 31,551 | -0.03(-0.12%) |
Mar 21, 2013 | 25.61 | 25.61 | 25.52 | 25.61 | 27,846 | +0.00(+0.00%) |
Mar 20, 2013 | 25.57 | 25.61 | 25.57 | 25.61 | 5,921 | +0.04(+0.14%) |
Mar 19, 2013 | 25.54 | 25.58 | 25.54 | 25.57 | 6,600 | +0.02(+0.08%) |
Mar 18, 2013 | 25.57 | 25.57 | 25.55 | 25.55 | 311 | -0.02(-0.07%) |
Mar 15, 2013 | 25.55 | 25.57 | 25.55 | 25.57 | 600 | -0.01(-0.04%) |
Mar 14, 2013 | 25.48 | 25.58 | 25.48 | 25.58 | 6,003 | +0.08(+0.31%) |
Mar 13, 2013 | 25.50 | 25.50 | 25.41 | 25.50 | 3,026 | +0.00(+0.00%) |
Mar 12, 2013 | 25.45 | 25.50 | 25.39 | 25.50 | 8,652 | +0.05(+0.21%) |
Mar 11, 2013 | 25.42 | 25.48 | 25.42 | 25.45 | 865 | -0.00(-0.02%) |
Mar 08, 2013 | 25.42 | 25.45 | 25.42 | 25.45 | 1,700 | +0.06(+0.24%) |
Mar 07, 2013 | 25.43 | 25.45 | 25.39 | 25.39 | 66,528 | -0.02(-0.08%) |
Mar 06, 2013 | 25.43 | 25.43 | 25.40 | 25.41 | 4,397 | +0.01(+0.04%) |
Mar 05, 2013 | 25.45 | 25.49 | 25.39 | 25.40 | 13,382 | -0.00(-0.00%) |
Mar 04, 2013 | 25.45 | 25.45 | 25.39 | 25.40 | 22,090 | -0.06(-0.24%) |