Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.77 | 25.85 | 25.66 | 25.69 | 104,429 | -0.23(-0.87%) |
May 30, 2013 | 25.88 | 25.94 | 25.88 | 25.92 | 19,655 | +0.08(+0.33%) |
May 29, 2013 | 25.88 | 25.88 | 25.77 | 25.83 | 12,392 | -0.12(-0.48%) |
May 28, 2013 | 26.07 | 26.10 | 25.92 | 25.96 | 19,995 | +0.03(+0.10%) |
May 24, 2013 | 25.92 | 25.95 | 25.89 | 25.93 | 8,517 | -0.03(-0.13%) |
May 23, 2013 | 25.87 | 25.99 | 25.87 | 25.96 | 25,467 | -0.09(-0.36%) |
May 22, 2013 | 26.24 | 26.33 | 26.03 | 26.06 | 33,869 | -0.15(-0.57%) |
May 21, 2013 | 26.21 | 26.26 | 26.15 | 26.21 | 39,220 | +0.01(+0.03%) |
May 20, 2013 | 26.19 | 26.22 | 26.15 | 26.20 | 24,513 | +0.00(+0.00%) |
May 17, 2013 | 26.10 | 26.20 | 26.10 | 26.20 | 28,190 | +0.08(+0.30%) |
May 16, 2013 | 26.10 | 26.17 | 26.10 | 26.12 | 23,568 | -0.03(-0.12%) |
May 15, 2013 | 26.09 | 26.15 | 26.07 | 26.15 | 58,237 | +0.09(+0.36%) |
May 13, 2013 | 25.99 | 26.07 | 25.99 | 26.06 | 36,891 | +0.04(+0.15%) |
May 10, 2013 | 26.02 | 26.04 | 25.98 | 26.02 | 15,243 | +0.00(+0.00%) |
May 09, 2013 | 26.11 | 26.12 | 26.00 | 26.02 | 22,194 | -0.07(-0.27%) |
May 08, 2013 | 26.03 | 26.10 | 26.03 | 26.09 | 30,281 | +0.05(+0.18%) |
May 07, 2013 | 26.02 | 26.05 | 25.97 | 26.04 | 15,204 | +0.05(+0.18%) |
May 06, 2013 | 26.10 | 26.10 | 25.95 | 25.99 | 52,409 | +0.01(+0.03%) |
May 03, 2013 | 25.94 | 26.01 | 25.90 | 25.99 | 76,599 | +0.09(+0.33%) |
May 02, 2013 | 25.81 | 25.90 | 25.81 | 25.90 | 26,692 | +0.10(+0.39%) |
May 01, 2013 | 25.90 | 25.90 | 25.78 | 25.80 | 16,184 | -0.11(-0.42%) |
Apr 30, 2013 | 25.83 | 25.91 | 25.82 | 25.91 | 15,056 | +0.08(+0.30%) |
Apr 29, 2013 | 25.77 | 25.88 | 25.77 | 25.83 | 31,415 | +0.06(+0.24%) |
Apr 26, 2013 | 25.78 | 25.78 | 25.74 | 25.77 | 28,277 | +0.02(+0.06%) |
Apr 25, 2013 | 25.75 | 25.80 | 25.73 | 25.75 | 26,723 | +0.04(+0.15%) |
Apr 24, 2013 | 25.68 | 25.72 | 25.66 | 25.71 | 27,820 | +0.08(+0.30%) |
Apr 23, 2013 | 25.61 | 25.68 | 25.59 | 25.64 | 32,460 | +0.13(+0.52%) |
Apr 22, 2013 | 25.50 | 25.54 | 25.42 | 25.50 | 21,313 | +0.03(+0.12%) |
Apr 19, 2013 | 25.40 | 25.48 | 25.40 | 25.47 | 45,970 | +0.14(+0.55%) |
Apr 18, 2013 | 25.43 | 25.43 | 25.31 | 25.33 | 27,950 | -0.10(-0.40%) |
Apr 17, 2013 | 25.52 | 25.52 | 25.37 | 25.43 | 28,342 | -0.19(-0.73%) |
Apr 16, 2013 | 25.55 | 25.62 | 25.51 | 25.62 | 23,976 | +0.17(+0.67%) |
Apr 15, 2013 | 25.60 | 25.63 | 25.45 | 25.45 | 60,738 | -0.23(-0.91%) |
Apr 12, 2013 | 25.71 | 25.71 | 25.64 | 25.68 | 130,409 | -0.03(-0.11%) |
Apr 11, 2013 | 25.70 | 25.75 | 25.68 | 25.71 | 50,135 | +0.08(+0.29%) |
Apr 10, 2013 | 25.54 | 25.67 | 25.54 | 25.64 | 45,346 | +0.11(+0.45%) |
Apr 09, 2013 | 25.50 | 25.57 | 25.47 | 25.52 | 18,447 | +0.02(+0.07%) |
Apr 08, 2013 | 25.43 | 25.51 | 25.43 | 25.50 | 14,226 | +0.06(+0.25%) |
Apr 05, 2013 | 25.36 | 25.44 | 25.33 | 25.44 | 17,290 | +0.00(+0.02%) |
Apr 04, 2013 | 25.42 | 25.46 | 25.38 | 25.44 | 12,448 | +0.05(+0.20%) |
Apr 03, 2013 | 25.48 | 25.48 | 25.38 | 25.39 | 15,006 | -0.09(-0.37%) |
Apr 02, 2013 | 25.46 | 25.52 | 25.46 | 25.48 | 65,913 | -0.05(-0.18%) |
Apr 01, 2013 | 25.53 | 25.57 | 25.48 | 25.53 | 38,700 | -0.07(-0.27%) |
Mar 28, 2013 | 25.53 | 25.60 | 25.52 | 25.60 | 20,569 | +0.08(+0.31%) |
Mar 27, 2013 | 25.48 | 25.57 | 25.47 | 25.52 | 13,298 | +0.00(+0.00%) |
Mar 26, 2013 | 25.58 | 25.58 | 25.47 | 25.52 | 23,156 | +0.09(+0.37%) |
Mar 25, 2013 | 25.55 | 25.57 | 25.43 | 25.43 | 56,435 | -0.06(-0.24%) |
Mar 22, 2013 | 25.46 | 25.52 | 25.46 | 25.49 | 15,366 | +0.05(+0.18%) |
Mar 21, 2013 | 25.48 | 25.51 | 25.44 | 25.44 | 16,565 | -0.10(-0.40%) |
Mar 20, 2013 | 25.50 | 25.60 | 25.50 | 25.54 | 18,407 | +0.06(+0.24%) |
Mar 19, 2013 | 25.53 | 25.57 | 25.39 | 25.48 | 22,992 | -0.02(-0.06%) |
Mar 18, 2013 | 25.42 | 25.54 | 25.42 | 25.50 | 42,373 | -0.06(-0.24%) |
Mar 15, 2013 | 25.55 | 25.57 | 25.52 | 25.56 | 28,138 | +0.00(+0.00%) |
Mar 14, 2013 | 25.51 | 25.56 | 25.48 | 25.56 | 17,825 | +0.10(+0.40%) |
Mar 13, 2013 | 25.43 | 25.48 | 25.41 | 25.46 | 32,770 | +0.00(+0.00%) |
Mar 12, 2013 | 25.47 | 25.49 | 25.42 | 25.46 | 25,102 | -0.02(-0.06%) |
Mar 11, 2013 | 25.41 | 25.49 | 25.41 | 25.47 | 22,042 | +0.02(+0.06%) |
Mar 08, 2013 | 25.46 | 25.46 | 25.40 | 25.46 | 19,861 | +0.02(+0.09%) |
Mar 07, 2013 | 25.51 | 25.51 | 25.39 | 25.43 | 58,523 | +0.02(+0.09%) |
Mar 06, 2013 | 25.45 | 25.45 | 25.38 | 25.41 | 31,644 | -0.01(-0.03%) |
Mar 05, 2013 | 25.34 | 25.42 | 25.34 | 25.42 | 39,170 | +0.14(+0.56%) |
Mar 04, 2013 | 25.20 | 25.29 | 25.20 | 25.28 | 99,242 | -0.03(-0.12%) |