Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.49 | 25.52 | 25.03 | 25.09 | 265,642 | -0.74(-2.86%) |
May 30, 2013 | 25.77 | 25.94 | 25.77 | 25.83 | 14,766 | +0.07(+0.27%) |
May 29, 2013 | 25.89 | 25.89 | 25.75 | 25.76 | 25,754 | -0.28(-1.08%) |
May 28, 2013 | 26.30 | 26.30 | 26.00 | 26.04 | 48,518 | +0.38(+1.48%) |
May 24, 2013 | 25.66 | 25.72 | 25.57 | 25.66 | 449,972 | -0.02(-0.08%) |
May 23, 2013 | 25.53 | 25.70 | 25.53 | 25.68 | 18,104 | -0.39(-1.50%) |
May 22, 2013 | 26.33 | 26.56 | 26.00 | 26.07 | 35,450 | -0.44(-1.66%) |
May 21, 2013 | 26.58 | 26.58 | 26.41 | 26.51 | 47,955 | -0.25(-0.93%) |
May 20, 2013 | 26.73 | 26.84 | 26.72 | 26.76 | 17,840 | -0.13(-0.48%) |
May 17, 2013 | 26.77 | 26.90 | 26.77 | 26.89 | 4,955 | +0.09(+0.34%) |
May 16, 2013 | 26.97 | 26.97 | 26.78 | 26.80 | 32,692 | +0.03(+0.11%) |
May 15, 2013 | 26.77 | 26.83 | 26.67 | 26.77 | 29,905 | +0.67(+2.57%) |
May 13, 2013 | 26.14 | 26.17 | 26.07 | 26.10 | 276,141 | -0.48(-1.81%) |
May 10, 2013 | 26.35 | 26.58 | 26.35 | 26.58 | 42,411 | +0.07(+0.26%) |
May 09, 2013 | 26.59 | 26.71 | 26.44 | 26.51 | 27,324 | -0.45(-1.67%) |
May 08, 2013 | 26.79 | 26.96 | 26.79 | 26.96 | 11,582 | +0.22(+0.82%) |
May 07, 2013 | 26.72 | 26.84 | 26.64 | 26.74 | 107,387 | +0.20(+0.75%) |
May 06, 2013 | 26.62 | 26.62 | 26.47 | 26.54 | 389,881 | -0.08(-0.30%) |
May 03, 2013 | 26.61 | 26.81 | 26.62 | 26.62 | 781,250 | -0.12(-0.45%) |
May 02, 2013 | 26.48 | 26.75 | 26.48 | 26.74 | 132,614 | +0.52(+1.98%) |
May 01, 2013 | 26.34 | 26.34 | 26.20 | 26.22 | 18,074 | -0.31(-1.17%) |
Apr 30, 2013 | 26.20 | 26.56 | 26.13 | 26.53 | 130,212 | +0.55(+2.12%) |
Apr 29, 2013 | 25.83 | 26.01 | 25.81 | 25.98 | 35,441 | +0.44(+1.72%) |
Apr 26, 2013 | 25.86 | 25.98 | 25.54 | 25.54 | 21,839 | -0.44(-1.69%) |
Apr 25, 2013 | 26.15 | 26.15 | 25.88 | 25.98 | 124,183 | -0.02(-0.08%) |
Apr 24, 2013 | 26.00 | 26.05 | 25.95 | 26.00 | 212,259 | +0.12(+0.46%) |
Apr 23, 2013 | 25.75 | 25.92 | 25.73 | 25.88 | 769,689 | +0.15(+0.58%) |
Apr 22, 2013 | 25.70 | 25.77 | 25.57 | 25.73 | 34,596 | -0.03(-0.12%) |
Apr 19, 2013 | 25.67 | 25.76 | 25.52 | 25.76 | 180,120 | +0.42(+1.66%) |
Apr 18, 2013 | 25.30 | 25.42 | 25.24 | 25.34 | 8,465 | +0.33(+1.32%) |
Apr 17, 2013 | 25.08 | 25.08 | 24.83 | 25.01 | 310,195 | -0.17(-0.68%) |
Apr 16, 2013 | 25.10 | 25.25 | 24.99 | 25.18 | 115,112 | +1.07(+4.44%) |
Apr 15, 2013 | 24.69 | 24.69 | 24.10 | 24.11 | 80,551 | -0.21(-0.86%) |
Apr 12, 2013 | 24.25 | 24.47 | 24.18 | 24.32 | 182,431 | -0.53(-2.13%) |
Apr 11, 2013 | 24.92 | 24.95 | 24.79 | 24.85 | 189,587 | -0.01(-0.04%) |
Apr 10, 2013 | 24.74 | 24.86 | 24.74 | 24.86 | 18,823 | +0.30(+1.22%) |
Apr 09, 2013 | 24.51 | 24.61 | 24.41 | 24.56 | 306,055 | -0.04(-0.16%) |
Apr 08, 2013 | 24.52 | 24.61 | 24.49 | 24.60 | 59,576 | +0.24(+0.99%) |
Apr 05, 2013 | 24.00 | 24.36 | 24.00 | 24.36 | 59,215 | -0.12(-0.49%) |
Apr 04, 2013 | 24.61 | 24.61 | 24.30 | 24.48 | 98,362 | -0.42(-1.69%) |
Apr 03, 2013 | 25.16 | 25.17 | 24.80 | 24.90 | 222,504 | -0.44(-1.74%) |
Apr 02, 2013 | 25.38 | 25.39 | 25.24 | 25.34 | 153,916 | +0.23(+0.92%) |
Apr 01, 2013 | 25.15 | 25.15 | 25.03 | 25.11 | 16,551 | -0.03(-0.12%) |
Mar 28, 2013 | 25.05 | 25.14 | 25.05 | 25.14 | 2,910 | +0.08(+0.32%) |
Mar 27, 2013 | 24.77 | 25.06 | 24.74 | 25.06 | 140,109 | +0.25(+1.01%) |
Mar 26, 2013 | 24.99 | 25.03 | 24.81 | 24.81 | 425,877 | -0.06(-0.24%) |
Mar 25, 2013 | 25.10 | 25.10 | 24.67 | 24.87 | 45,169 | -0.05(-0.20%) |
Mar 22, 2013 | 24.86 | 25.00 | 24.86 | 24.92 | 498,336 | +0.12(+0.48%) |
Mar 21, 2013 | 25.08 | 25.08 | 24.80 | 24.80 | 14,630 | -0.40(-1.59%) |
Mar 20, 2013 | 25.29 | 25.29 | 25.11 | 25.20 | 3,523 | -0.01(-0.04%) |
Mar 19, 2013 | 25.48 | 25.48 | 25.03 | 25.21 | 11,680 | -0.69(-2.66%) |
Mar 18, 2013 | 26.07 | 26.07 | 25.84 | 25.90 | 3,822 | -0.24(-0.92%) |
Mar 15, 2013 | 26.08 | 26.15 | 26.07 | 26.14 | 28,558 | -0.10(-0.38%) |
Mar 14, 2013 | 25.90 | 26.24 | 25.90 | 26.24 | 38,250 | +0.34(+1.31%) |
Mar 13, 2013 | 25.89 | 25.92 | 25.66 | 25.90 | 448,964 | -0.21(-0.80%) |
Mar 12, 2013 | 26.37 | 26.37 | 26.03 | 26.11 | 77,910 | -0.20(-0.76%) |
Mar 11, 2013 | 26.45 | 26.45 | 26.22 | 26.31 | 11,125 | -0.05(-0.19%) |
Mar 08, 2013 | 26.37 | 26.43 | 26.15 | 26.36 | 96,334 | +0.47(+1.82%) |
Mar 07, 2013 | 25.87 | 25.91 | 25.84 | 25.89 | 3,928 | +0.51(+2.01%) |
Mar 06, 2013 | 25.42 | 25.48 | 25.36 | 25.38 | 20,865 | +0.04(+0.16%) |
Mar 05, 2013 | 25.29 | 25.43 | 25.29 | 25.34 | 62,640 | +0.31(+1.24%) |
Mar 04, 2013 | 24.79 | 25.03 | 24.68 | 25.03 | 279,567 | +0.26(+1.05%) |