Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.69 | 25.69 | 25.35 | 25.35 | 8,628 | -0.25(-0.96%) |
May 30, 2013 | 26.20 | 26.20 | 25.38 | 25.60 | 127,585 | -0.41(-1.58%) |
May 29, 2013 | 26.48 | 26.48 | 25.90 | 26.01 | 474,165 | -0.50(-1.89%) |
May 28, 2013 | 26.70 | 26.70 | 26.45 | 26.51 | 19,539 | +0.06(+0.23%) |
May 24, 2013 | 26.68 | 26.68 | 26.42 | 26.45 | 11,857 | -0.38(-1.42%) |
May 23, 2013 | 27.05 | 27.05 | 26.58 | 26.83 | 150,674 | -0.13(-0.48%) |
May 22, 2013 | 27.11 | 27.21 | 26.90 | 26.96 | 45,689 | -0.09(-0.33%) |
May 21, 2013 | 26.82 | 27.07 | 26.75 | 27.05 | 23,739 | +0.37(+1.39%) |
May 20, 2013 | 26.67 | 26.69 | 26.55 | 26.68 | 55,969 | +0.10(+0.38%) |
May 17, 2013 | 26.73 | 26.73 | 26.47 | 26.58 | 149,153 | +0.17(+0.64%) |
May 16, 2013 | 26.74 | 26.74 | 26.40 | 26.41 | 104,935 | -0.24(-0.90%) |
May 15, 2013 | 26.62 | 26.67 | 26.54 | 26.65 | 64,619 | +0.09(+0.34%) |
May 13, 2013 | 26.59 | 26.59 | 26.48 | 26.56 | 36,285 | -0.04(-0.15%) |
May 10, 2013 | 26.84 | 26.84 | 26.46 | 26.60 | 38,475 | +0.11(+0.42%) |
May 09, 2013 | 26.47 | 26.54 | 26.43 | 26.49 | 49,136 | +0.13(+0.49%) |
May 08, 2013 | 26.16 | 26.37 | 26.11 | 26.36 | 43,124 | +0.18(+0.69%) |
May 07, 2013 | 26.18 | 26.19 | 26.11 | 26.18 | 31,142 | +0.17(+0.65%) |
May 06, 2013 | 26.34 | 26.34 | 25.95 | 26.01 | 62,445 | -0.03(-0.12%) |
May 03, 2013 | 26.03 | 26.05 | 25.74 | 26.04 | 5,450 | +0.30(+1.17%) |
May 02, 2013 | 26.14 | 26.14 | 25.74 | 25.74 | 196,084 | -0.11(-0.43%) |
May 01, 2013 | 26.60 | 26.60 | 25.85 | 25.85 | 50,815 | -0.50(-1.90%) |
Apr 30, 2013 | 26.31 | 26.37 | 26.28 | 26.35 | 16,882 | +0.01(+0.04%) |
Apr 29, 2013 | 26.43 | 26.43 | 26.22 | 26.34 | 7,863 | +0.00(+0.00%) |
Apr 26, 2013 | 26.61 | 26.34 | 26.00 | 26.34 | 24,127 | +0.03(+0.11%) |
Apr 25, 2013 | 26.53 | 26.58 | 26.31 | 26.31 | 37,198 | -0.16(-0.60%) |
Apr 24, 2013 | 26.40 | 26.59 | 26.40 | 26.47 | 159,154 | +0.08(+0.30%) |
Apr 23, 2013 | 26.48 | 26.48 | 26.24 | 26.39 | 16,228 | +0.18(+0.67%) |
Apr 22, 2013 | 26.15 | 26.22 | 26.15 | 26.21 | 7,648 | +0.20(+0.78%) |
Apr 19, 2013 | 26.08 | 26.08 | 26.01 | 26.01 | 4,840 | +0.19(+0.74%) |
Apr 18, 2013 | 25.76 | 25.89 | 25.75 | 25.82 | 26,877 | +0.22(+0.86%) |
Apr 17, 2013 | 26.19 | 26.19 | 25.60 | 25.60 | 18,864 | -0.32(-1.23%) |
Apr 16, 2013 | 25.87 | 25.92 | 25.66 | 25.92 | 19,659 | +0.44(+1.73%) |
Apr 15, 2013 | 26.25 | 26.25 | 25.46 | 25.48 | 10,757 | -0.46(-1.77%) |
Apr 12, 2013 | 25.91 | 25.94 | 25.91 | 25.94 | 2,200 | -0.13(-0.50%) |
Apr 11, 2013 | 26.00 | 26.10 | 26.00 | 26.07 | 12,307 | -0.03(-0.11%) |
Apr 10, 2013 | 26.07 | 26.16 | 26.07 | 26.10 | 50,220 | -0.01(-0.03%) |
Apr 09, 2013 | 26.03 | 26.22 | 26.02 | 26.11 | 15,969 | +0.16(+0.61%) |
Apr 08, 2013 | 25.76 | 25.95 | 25.55 | 25.95 | 29,396 | +0.45(+1.76%) |
Apr 05, 2013 | 25.50 | 25.57 | 25.29 | 25.50 | 9,169 | -0.20(-0.78%) |
Apr 04, 2013 | 25.67 | 25.70 | 25.66 | 25.70 | 5,340 | +0.06(+0.23%) |
Apr 03, 2013 | 26.20 | 26.20 | 25.59 | 25.64 | 26,177 | -0.57(-2.17%) |
Apr 02, 2013 | 26.32 | 26.35 | 26.18 | 26.21 | 27,942 | -0.03(-0.11%) |
Apr 01, 2013 | 26.33 | 26.33 | 26.14 | 26.24 | 24,601 | +0.10(+0.38%) |
Mar 28, 2013 | 26.00 | 26.18 | 25.90 | 26.14 | 152,081 | +0.22(+0.85%) |
Mar 27, 2013 | 25.82 | 25.93 | 25.81 | 25.92 | 12,578 | -0.06(-0.23%) |
Mar 26, 2013 | 25.80 | 25.98 | 25.75 | 25.98 | 53,115 | +0.28(+1.09%) |
Mar 25, 2013 | 25.87 | 25.95 | 25.70 | 25.70 | 20,258 | +0.05(+0.19%) |
Mar 22, 2013 | 25.60 | 25.77 | 25.47 | 25.65 | 87,998 | +0.25(+0.98%) |
Mar 21, 2013 | 25.38 | 25.52 | 25.19 | 25.40 | 20,216 | +0.20(+0.79%) |
Mar 20, 2013 | 24.94 | 25.20 | 24.94 | 25.20 | 18,775 | +0.42(+1.69%) |
Mar 19, 2013 | 24.77 | 24.81 | 24.68 | 24.78 | 381,115 | +0.03(+0.12%) |
Mar 18, 2013 | 25.00 | 25.00 | 24.67 | 24.75 | 34,150 | -0.10(-0.42%) |
Mar 15, 2013 | 24.89 | 24.89 | 24.85 | 24.85 | 1,075 | +0.06(+0.26%) |
Mar 14, 2013 | 24.85 | 24.92 | 24.79 | 24.79 | 826,388 | -0.11(-0.43%) |