Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.23 | 26.29 | 25.73 | 25.74 | 1,697,874 | -0.58(-2.22%) |
May 30, 2013 | 26.27 | 26.43 | 26.13 | 26.32 | 158,809 | +0.02(+0.07%) |
May 29, 2013 | 26.26 | 26.37 | 26.14 | 26.30 | 384,830 | -0.06(-0.22%) |
May 28, 2013 | 26.48 | 26.59 | 26.28 | 26.36 | 81,854 | +0.18(+0.69%) |
May 24, 2013 | 26.11 | 26.18 | 25.99 | 26.18 | 175,877 | -0.12(-0.44%) |
May 23, 2013 | 26.02 | 26.34 | 25.97 | 26.29 | 256,684 | -0.06(-0.24%) |
May 22, 2013 | 26.63 | 26.88 | 26.25 | 26.36 | 503,658 | -0.26(-0.99%) |
May 21, 2013 | 26.56 | 26.81 | 26.50 | 26.62 | 342,483 | +0.05(+0.19%) |
May 20, 2013 | 26.25 | 26.63 | 26.25 | 26.57 | 179,077 | +0.26(+0.98%) |
May 17, 2013 | 26.06 | 26.33 | 26.04 | 26.31 | 252,389 | +0.31(+1.18%) |
May 16, 2013 | 26.08 | 26.22 | 25.96 | 26.00 | 136,521 | -0.16(-0.61%) |
May 15, 2013 | 26.16 | 26.20 | 25.99 | 26.16 | 153,250 | +0.14(+0.54%) |
May 13, 2013 | 25.94 | 26.08 | 25.89 | 26.02 | 117,627 | -0.04(-0.15%) |
May 10, 2013 | 26.04 | 26.08 | 25.88 | 26.06 | 261,658 | -0.12(-0.47%) |
May 09, 2013 | 26.31 | 26.33 | 26.09 | 26.18 | 139,565 | -0.12(-0.46%) |
May 08, 2013 | 26.22 | 26.34 | 26.16 | 26.31 | 190,967 | +0.14(+0.54%) |
May 07, 2013 | 26.16 | 26.20 | 25.99 | 26.16 | 202,880 | +0.14(+0.54%) |
May 06, 2013 | 25.90 | 26.09 | 25.89 | 26.02 | 252,162 | +0.09(+0.35%) |
May 03, 2013 | 25.74 | 26.02 | 25.74 | 25.93 | 189,671 | +0.39(+1.53%) |
May 02, 2013 | 25.42 | 25.58 | 25.32 | 25.54 | 138,322 | +0.19(+0.76%) |
May 01, 2013 | 25.58 | 25.58 | 25.33 | 25.35 | 415,094 | -0.29(-1.15%) |
Apr 30, 2013 | 25.50 | 25.65 | 25.35 | 25.65 | 71,210 | +0.17(+0.65%) |
Apr 29, 2013 | 25.34 | 25.55 | 25.27 | 25.48 | 112,227 | +0.28(+1.09%) |
Apr 26, 2013 | 25.13 | 25.24 | 25.16 | 25.20 | 167,092 | -0.03(-0.13%) |
Apr 25, 2013 | 25.22 | 25.46 | 25.12 | 25.24 | 173,225 | +0.11(+0.43%) |
Apr 24, 2013 | 24.95 | 25.23 | 24.93 | 25.13 | 124,689 | +0.31(+1.27%) |
Apr 23, 2013 | 24.68 | 24.84 | 24.61 | 24.81 | 194,829 | +0.25(+1.02%) |
Apr 22, 2013 | 24.38 | 24.60 | 24.23 | 24.56 | 72,881 | +0.23(+0.95%) |
Apr 19, 2013 | 24.46 | 24.48 | 24.20 | 24.33 | 60,845 | +0.06(+0.24%) |
Apr 18, 2013 | 24.20 | 24.38 | 23.98 | 24.27 | 412,724 | +0.13(+0.56%) |
Apr 17, 2013 | 24.39 | 24.43 | 23.96 | 24.14 | 125,367 | -0.54(-2.18%) |
Apr 16, 2013 | 24.68 | 24.73 | 24.39 | 24.68 | 142,362 | +0.29(+1.20%) |
Apr 15, 2013 | 25.04 | 25.04 | 24.37 | 24.39 | 304,814 | -0.92(-3.64%) |
Apr 12, 2013 | 25.42 | 25.45 | 25.14 | 25.31 | 180,965 | -0.28(-1.08%) |
Apr 11, 2013 | 25.57 | 25.65 | 25.45 | 25.58 | 565,664 | +0.09(+0.35%) |
Apr 10, 2013 | 25.43 | 25.56 | 25.41 | 25.49 | 69,170 | +0.12(+0.48%) |
Apr 09, 2013 | 25.18 | 25.47 | 25.13 | 25.37 | 66,473 | +0.26(+1.05%) |
Apr 08, 2013 | 25.03 | 25.13 | 24.98 | 25.11 | 55,866 | +0.04(+0.18%) |
Apr 05, 2013 | 24.82 | 25.07 | 24.75 | 25.06 | 65,721 | -0.05(-0.20%) |
Apr 04, 2013 | 25.15 | 25.22 | 24.94 | 25.11 | 90,683 | -0.05(-0.20%) |
Apr 03, 2013 | 25.61 | 25.61 | 25.07 | 25.16 | 207,496 | -0.37(-1.43%) |
Apr 02, 2013 | 25.65 | 25.68 | 25.47 | 25.53 | 72,088 | -0.04(-0.18%) |
Apr 01, 2013 | 25.65 | 25.69 | 25.43 | 25.57 | 95,721 | -0.03(-0.13%) |
Mar 28, 2013 | 25.67 | 25.72 | 25.61 | 25.61 | 111,707 | -0.08(-0.32%) |
Mar 27, 2013 | 25.47 | 25.72 | 25.41 | 25.69 | 106,059 | +0.01(+0.02%) |
Mar 26, 2013 | 25.63 | 25.73 | 25.55 | 25.68 | 122,836 | +0.24(+0.96%) |
Mar 25, 2013 | 25.68 | 25.77 | 25.37 | 25.44 | 90,260 | -0.18(-0.70%) |
Mar 22, 2013 | 25.57 | 25.67 | 25.51 | 25.62 | 203,329 | +0.23(+0.91%) |
Mar 21, 2013 | 25.42 | 25.61 | 25.38 | 25.39 | 497,768 | -0.19(-0.75%) |
Mar 20, 2013 | 25.59 | 25.65 | 25.47 | 25.58 | 139,666 | +0.14(+0.55%) |
Mar 19, 2013 | 25.63 | 25.68 | 25.25 | 25.44 | 214,763 | -0.18(-0.70%) |
Mar 18, 2013 | 25.51 | 25.82 | 25.51 | 25.62 | 113,568 | -0.29(-1.11%) |
Mar 15, 2013 | 25.86 | 25.95 | 25.76 | 25.91 | 176,423 | -0.01(-0.02%) |
Mar 14, 2013 | 25.62 | 25.92 | 25.61 | 25.91 | 116,432 | +0.32(+1.25%) |
Mar 13, 2013 | 25.63 | 25.63 | 25.48 | 25.59 | 343,916 | -0.04(-0.15%) |
Mar 12, 2013 | 25.65 | 25.77 | 25.57 | 25.63 | 90,513 | +0.01(+0.05%) |
Mar 11, 2013 | 25.61 | 25.67 | 25.45 | 25.62 | 215,226 | +0.03(+0.12%) |
Mar 08, 2013 | 25.61 | 25.65 | 25.49 | 25.59 | 111,444 | +0.01(+0.05%) |
Mar 07, 2013 | 25.48 | 25.60 | 25.46 | 25.57 | 60,397 | +0.14(+0.55%) |
Mar 06, 2013 | 25.45 | 25.53 | 25.35 | 25.43 | 56,315 | +0.05(+0.20%) |
Mar 05, 2013 | 25.40 | 25.47 | 25.31 | 25.38 | 90,959 | +0.17(+0.66%) |
Mar 04, 2013 | 25.21 | 25.22 | 25.01 | 25.22 | 75,917 | -0.08(-0.30%) |