Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.00 | 26.04 | 25.48 | 25.50 | 23,662 | -0.45(-1.75%) |
May 30, 2013 | 25.91 | 26.06 | 25.83 | 25.95 | 22,994 | +0.13(+0.50%) |
May 29, 2013 | 26.06 | 26.09 | 25.62 | 25.82 | 31,820 | -0.26(-1.00%) |
May 28, 2013 | 26.58 | 26.58 | 26.05 | 26.08 | 28,071 | -0.06(-0.23%) |
May 24, 2013 | 25.26 | 26.15 | 25.26 | 26.14 | 9,884 | +0.05(+0.19%) |
May 23, 2013 | 26.05 | 26.25 | 25.80 | 26.09 | 73,356 | -0.12(-0.46%) |
May 22, 2013 | 26.58 | 26.70 | 26.10 | 26.21 | 28,061 | -0.34(-1.28%) |
May 21, 2013 | 26.55 | 26.57 | 26.46 | 26.55 | 6,034 | +0.02(+0.08%) |
May 20, 2013 | 26.27 | 26.56 | 26.27 | 26.53 | 21,357 | +0.09(+0.34%) |
May 17, 2013 | 26.41 | 26.48 | 26.31 | 26.44 | 17,545 | +0.09(+0.34%) |
May 16, 2013 | 26.25 | 26.44 | 26.23 | 26.35 | 14,143 | +0.04(+0.15%) |
May 15, 2013 | 26.48 | 26.48 | 26.20 | 26.31 | 98,625 | +0.16(+0.61%) |
May 13, 2013 | 26.33 | 26.36 | 26.07 | 26.15 | 26,967 | +0.05(+0.19%) |
May 10, 2013 | 26.43 | 26.43 | 26.00 | 26.10 | 73,238 | -0.03(-0.11%) |
May 09, 2013 | 26.23 | 26.43 | 26.09 | 26.13 | 16,509 | -0.19(-0.72%) |
May 08, 2013 | 26.26 | 26.53 | 26.18 | 26.32 | 79,638 | +0.10(+0.38%) |
May 07, 2013 | 26.17 | 26.27 | 26.17 | 26.22 | 14,732 | -0.04(-0.14%) |
May 06, 2013 | 26.29 | 26.32 | 26.12 | 26.26 | 20,967 | +0.07(+0.25%) |
May 03, 2013 | 26.42 | 26.29 | 26.18 | 26.19 | 24,435 | +0.08(+0.31%) |
May 02, 2013 | 26.45 | 26.59 | 25.86 | 26.11 | 13,023 | +0.40(+1.56%) |
May 01, 2013 | 26.32 | 26.63 | 25.71 | 25.71 | 90,665 | -0.74(-2.80%) |
Apr 30, 2013 | 26.50 | 26.50 | 26.27 | 26.45 | 11,219 | +0.12(+0.46%) |
Apr 29, 2013 | 26.11 | 26.34 | 26.08 | 26.33 | 15,438 | +0.33(+1.27%) |
Apr 26, 2013 | 25.90 | 26.05 | 25.89 | 26.00 | 24,102 | +0.11(+0.42%) |
Apr 25, 2013 | 25.74 | 26.18 | 25.74 | 25.89 | 63,967 | +0.11(+0.43%) |
Apr 24, 2013 | 25.74 | 25.81 | 25.61 | 25.78 | 13,094 | +0.16(+0.62%) |
Apr 23, 2013 | 25.35 | 25.83 | 25.33 | 25.62 | 169,905 | +0.29(+1.14%) |
Apr 22, 2013 | 24.97 | 25.44 | 24.89 | 25.33 | 91,745 | +0.38(+1.52%) |
Apr 19, 2013 | 24.61 | 24.95 | 24.60 | 24.95 | 18,359 | +0.34(+1.38%) |
Apr 18, 2013 | 24.72 | 24.85 | 24.57 | 24.61 | 22,156 | -0.07(-0.28%) |
Apr 17, 2013 | 25.16 | 25.16 | 24.45 | 24.68 | 67,330 | -0.47(-1.88%) |
Apr 16, 2013 | 24.99 | 25.26 | 24.97 | 25.15 | 16,363 | +0.42(+1.70%) |
Apr 15, 2013 | 25.45 | 25.48 | 24.61 | 24.73 | 86,555 | -0.70(-2.75%) |
Apr 12, 2013 | 25.61 | 25.70 | 25.35 | 25.43 | 24,121 | -0.18(-0.70%) |
Apr 11, 2013 | 25.53 | 25.86 | 25.53 | 25.61 | 63,123 | +0.01(+0.04%) |
Apr 10, 2013 | 25.59 | 25.76 | 25.58 | 25.60 | 20,580 | -0.34(-1.31%) |
Apr 09, 2013 | 26.23 | 26.25 | 25.89 | 25.94 | 108,231 | -0.14(-0.54%) |
Apr 08, 2013 | 25.90 | 26.08 | 25.85 | 26.08 | 10,291 | +0.17(+0.65%) |
Apr 05, 2013 | 25.89 | 25.92 | 25.61 | 25.91 | 14,625 | -0.02(-0.08%) |
Apr 04, 2013 | 25.75 | 26.08 | 25.75 | 25.93 | 45,248 | +0.11(+0.43%) |
Apr 03, 2013 | 26.39 | 26.39 | 25.78 | 25.82 | 40,233 | -0.50(-1.90%) |
Apr 02, 2013 | 26.38 | 27.89 | 26.24 | 26.32 | 36,319 | +0.12(+0.46%) |
Apr 01, 2013 | 26.54 | 26.55 | 26.16 | 26.20 | 45,299 | -0.20(-0.76%) |
Mar 28, 2013 | 26.48 | 26.61 | 26.10 | 26.40 | 64,446 | +0.03(+0.11%) |
Mar 27, 2013 | 26.41 | 26.42 | 26.25 | 26.37 | 16,611 | -0.04(-0.15%) |
Mar 26, 2013 | 26.52 | 26.54 | 26.28 | 26.41 | 57,636 | -0.09(-0.34%) |
Mar 25, 2013 | 26.71 | 26.74 | 26.20 | 26.50 | 77,653 | -0.05(-0.19%) |
Mar 22, 2013 | 26.47 | 26.62 | 26.45 | 26.55 | 47,919 | +0.12(+0.45%) |
Mar 21, 2013 | 26.46 | 26.59 | 26.33 | 26.43 | 88,046 | -0.04(-0.15%) |
Mar 20, 2013 | 26.55 | 26.56 | 26.45 | 26.47 | 25,432 | +0.04(+0.16%) |
Mar 19, 2013 | 26.70 | 26.87 | 26.32 | 26.43 | 90,442 | -0.26(-0.98%) |
Mar 18, 2013 | 26.87 | 26.94 | 26.58 | 26.69 | 82,721 | -0.22(-0.82%) |
Mar 15, 2013 | 26.98 | 27.25 | 26.76 | 26.91 | 75,870 | -0.09(-0.33%) |
Mar 14, 2013 | 26.94 | 27.13 | 26.84 | 27.00 | 87,697 | +0.19(+0.71%) |
Mar 13, 2013 | 26.65 | 26.95 | 26.65 | 26.81 | 72,882 | -0.09(-0.33%) |
Mar 12, 2013 | 26.89 | 26.90 | 26.61 | 26.90 | 89,724 | +0.04(+0.15%) |
Mar 11, 2013 | 26.82 | 26.95 | 26.75 | 26.86 | 26,900 | +0.14(+0.52%) |
Mar 08, 2013 | 26.20 | 26.97 | 26.20 | 26.72 | 60,102 | +0.15(+0.56%) |
Mar 07, 2013 | 26.75 | 26.75 | 26.55 | 26.57 | 15,850 | +0.07(+0.26%) |
Mar 06, 2013 | 26.68 | 26.70 | 26.47 | 26.50 | 26,747 | +0.00(+0.00%) |
Mar 05, 2013 | 26.35 | 26.54 | 26.33 | 26.50 | 12,757 | +0.14(+0.53%) |
Mar 04, 2013 | 26.26 | 26.38 | 26.21 | 26.36 | 24,999 | +0.04(+0.15%) |