Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.20 | 25.23 | 25.17 | 25.20 | 72,222 | -0.04(-0.15%) |
May 30, 2013 | 25.25 | 25.27 | 25.22 | 25.23 | 12,747 | -0.06(-0.23%) |
May 29, 2013 | 25.25 | 25.29 | 25.22 | 25.29 | 32,781 | +0.02(+0.08%) |
May 28, 2013 | 25.22 | 25.30 | 25.22 | 25.27 | 67,093 | +0.03(+0.12%) |
May 24, 2013 | 25.21 | 25.27 | 25.21 | 25.24 | 31,692 | +0.04(+0.16%) |
May 23, 2013 | 25.26 | 25.30 | 25.18 | 25.20 | 20,958 | -0.02(-0.08%) |
May 22, 2013 | 25.25 | 25.27 | 25.21 | 25.22 | 71,320 | -0.03(-0.11%) |
May 21, 2013 | 25.23 | 25.30 | 25.23 | 25.25 | 81,814 | +0.05(+0.19%) |
May 20, 2013 | 25.18 | 25.23 | 25.18 | 25.21 | 5,484 | +0.03(+0.12%) |
May 17, 2013 | 25.21 | 25.21 | 25.15 | 25.18 | 12,165 | -0.00(-0.00%) |
May 16, 2013 | 25.21 | 25.21 | 25.14 | 25.18 | 18,027 | -0.01(-0.04%) |
May 15, 2013 | 25.21 | 25.22 | 25.17 | 25.19 | 15,568 | -0.03(-0.12%) |
May 13, 2013 | 25.11 | 25.23 | 25.11 | 25.21 | 46,458 | +0.04(+0.16%) |
May 10, 2013 | 25.25 | 25.25 | 25.16 | 25.17 | 16,044 | -0.04(-0.16%) |
May 09, 2013 | 25.27 | 25.30 | 25.21 | 25.21 | 16,827 | -0.02(-0.08%) |
May 08, 2013 | 25.17 | 25.25 | 25.16 | 25.23 | 74,641 | +0.11(+0.42%) |
May 07, 2013 | 25.12 | 25.15 | 25.11 | 25.13 | 26,135 | +0.04(+0.15%) |
May 06, 2013 | 25.14 | 25.15 | 25.06 | 25.09 | 49,992 | -0.04(-0.15%) |
May 03, 2013 | 25.20 | 25.14 | 25.12 | 25.13 | 20,844 | +0.00(+0.00%) |
May 02, 2013 | 25.12 | 25.15 | 25.12 | 25.13 | 22,942 | +0.01(+0.05%) |
May 01, 2013 | 25.12 | 25.15 | 25.10 | 25.11 | 24,060 | +0.01(+0.02%) |
Apr 30, 2013 | 25.11 | 25.14 | 25.05 | 25.11 | 59,103 | +0.01(+0.04%) |
Apr 29, 2013 | 25.08 | 25.15 | 25.08 | 25.10 | 19,323 | +0.00(+0.00%) |
Apr 26, 2013 | 25.09 | 25.10 | 25.06 | 25.10 | 25,158 | +0.04(+0.15%) |
Apr 25, 2013 | 25.06 | 25.09 | 25.05 | 25.06 | 12,848 | +0.04(+0.15%) |
Apr 24, 2013 | 25.06 | 25.06 | 25.01 | 25.02 | 14,061 | -0.00(-0.00%) |
Apr 23, 2013 | 25.02 | 25.05 | 25.00 | 25.02 | 41,726 | -0.03(-0.11%) |
Apr 22, 2013 | 25.11 | 25.11 | 25.03 | 25.05 | 65,119 | -0.02(-0.08%) |
Apr 19, 2013 | 25.04 | 25.07 | 24.98 | 25.07 | 52,082 | +0.05(+0.19%) |
Apr 18, 2013 | 25.03 | 25.05 | 25.02 | 25.02 | 19,267 | -0.01(-0.05%) |
Apr 17, 2013 | 24.94 | 25.04 | 24.94 | 25.03 | 15,487 | +0.03(+0.11%) |
Apr 16, 2013 | 25.02 | 25.02 | 24.96 | 25.00 | 201,758 | +0.04(+0.17%) |
Apr 15, 2013 | 24.96 | 25.00 | 24.91 | 24.96 | 17,058 | -0.03(-0.12%) |
Apr 12, 2013 | 25.02 | 25.02 | 24.96 | 24.99 | 13,385 | +0.00(+0.00%) |
Apr 11, 2013 | 25.02 | 25.02 | 24.97 | 24.99 | 43,283 | +0.03(+0.12%) |
Apr 10, 2013 | 24.95 | 25.04 | 24.95 | 24.96 | 70,664 | +0.03(+0.11%) |
Apr 09, 2013 | 24.91 | 24.95 | 24.91 | 24.94 | 7,009 | +0.04(+0.16%) |
Apr 08, 2013 | 24.91 | 24.95 | 24.86 | 24.90 | 17,158 | -0.01(-0.04%) |
Apr 05, 2013 | 24.95 | 24.95 | 24.88 | 24.91 | 20,692 | +0.01(+0.03%) |
Apr 04, 2013 | 24.91 | 24.91 | 24.90 | 24.90 | 23,518 | -0.02(-0.07%) |
Apr 03, 2013 | 24.91 | 24.93 | 24.91 | 24.91 | 34,638 | +0.01(+0.04%) |
Apr 02, 2013 | 24.91 | 24.93 | 24.88 | 24.91 | 38,266 | +0.02(+0.08%) |
Apr 01, 2013 | 24.87 | 24.91 | 24.84 | 24.89 | 114,289 | +0.03(+0.12%) |
Mar 28, 2013 | 24.88 | 24.88 | 24.83 | 24.86 | 13,563 | -0.03(-0.12%) |
Mar 27, 2013 | 24.89 | 24.89 | 24.85 | 24.89 | 3,575 | -0.01(-0.04%) |
Mar 26, 2013 | 24.87 | 24.91 | 24.87 | 24.90 | 24,325 | +0.02(+0.08%) |
Mar 25, 2013 | 24.84 | 24.90 | 24.81 | 24.88 | 42,287 | +0.01(+0.04%) |
Mar 22, 2013 | 24.87 | 24.88 | 24.86 | 24.87 | 6,245 | +0.02(+0.08%) |
Mar 21, 2013 | 24.86 | 24.89 | 24.85 | 24.85 | 13,374 | +0.00(+0.00%) |
Mar 20, 2013 | 24.83 | 24.90 | 24.83 | 24.85 | 16,627 | -0.01(-0.04%) |
Mar 19, 2013 | 24.85 | 24.89 | 24.83 | 24.86 | 11,827 | +0.00(+0.02%) |
Mar 18, 2013 | 24.89 | 24.89 | 24.85 | 24.85 | 27,989 | -0.01(-0.05%) |
Mar 15, 2013 | 24.87 | 24.91 | 24.85 | 24.87 | 62,236 | -0.01(-0.06%) |
Mar 14, 2013 | 24.87 | 24.91 | 24.83 | 24.88 | 27,130 | +0.01(+0.02%) |
Mar 13, 2013 | 24.91 | 24.91 | 24.87 | 24.88 | 10,861 | -0.02(-0.08%) |
Mar 12, 2013 | 24.86 | 24.90 | 24.84 | 24.90 | 35,849 | +0.05(+0.19%) |
Mar 11, 2013 | 24.87 | 24.89 | 24.85 | 24.85 | 34,435 | -0.04(-0.16%) |
Mar 08, 2013 | 24.87 | 24.89 | 24.86 | 24.89 | 23,249 | +0.02(+0.08%) |
Mar 07, 2013 | 24.85 | 24.88 | 24.82 | 24.87 | 47,126 | +0.02(+0.08%) |
Mar 06, 2013 | 24.82 | 24.86 | 24.82 | 24.85 | 31,484 | +0.05(+0.20%) |
Mar 05, 2013 | 24.80 | 24.84 | 24.79 | 24.80 | 26,020 | +0.00(+0.00%) |
Mar 04, 2013 | 24.79 | 24.81 | 24.79 | 24.80 | 16,476 | +0.00(+0.00%) |