Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.33 | 26.62 | 26.30 | 26.59 | 202,735 | +0.48(+1.83%) |
May 30, 2013 | 26.13 | 26.13 | 25.93 | 26.11 | 80,163 | +0.00(+0.00%) |
May 29, 2013 | 25.94 | 26.12 | 25.93 | 26.11 | 182,020 | +0.37(+1.42%) |
May 28, 2013 | 25.61 | 25.79 | 25.56 | 25.75 | 84,696 | -0.18(-0.69%) |
May 24, 2013 | 25.92 | 26.05 | 25.91 | 25.92 | 80,440 | +0.22(+0.84%) |
May 23, 2013 | 25.91 | 26.03 | 25.69 | 25.71 | 89,070 | +0.20(+0.77%) |
May 22, 2013 | 25.15 | 25.60 | 24.94 | 25.51 | 91,486 | +0.30(+1.19%) |
May 21, 2013 | 25.21 | 25.35 | 25.15 | 25.21 | 37,770 | +0.05(+0.19%) |
May 20, 2013 | 25.24 | 25.32 | 25.16 | 25.16 | 35,265 | -0.07(-0.26%) |
May 17, 2013 | 25.30 | 25.34 | 25.21 | 25.23 | 115,357 | -0.13(-0.52%) |
May 16, 2013 | 25.27 | 25.36 | 25.21 | 25.36 | 34,444 | +0.10(+0.41%) |
May 15, 2013 | 25.33 | 25.39 | 25.26 | 25.26 | 42,823 | -0.14(-0.55%) |
May 13, 2013 | 25.30 | 25.43 | 25.30 | 25.40 | 63,266 | +0.26(+1.04%) |
May 10, 2013 | 25.13 | 25.28 | 25.13 | 25.14 | 44,074 | +0.14(+0.56%) |
May 09, 2013 | 24.83 | 25.06 | 24.82 | 25.00 | 115,309 | +0.22(+0.87%) |
May 08, 2013 | 24.88 | 24.90 | 24.77 | 24.78 | 676,534 | -0.22(-0.86%) |
May 07, 2013 | 25.06 | 25.12 | 24.95 | 25.00 | 150,413 | -0.17(-0.67%) |
May 06, 2013 | 25.21 | 25.27 | 25.15 | 25.16 | 253,773 | -0.03(-0.11%) |
May 03, 2013 | 25.27 | 25.43 | 25.07 | 25.19 | 159,056 | -0.23(-0.92%) |
May 02, 2013 | 25.51 | 25.59 | 25.42 | 25.43 | 119,501 | -0.24(-0.95%) |
May 01, 2013 | 25.39 | 25.71 | 25.39 | 25.67 | 84,509 | +0.32(+1.26%) |
Apr 30, 2013 | 25.62 | 25.73 | 25.22 | 25.35 | 98,546 | -0.36(-1.39%) |
Apr 29, 2013 | 25.78 | 25.84 | 25.63 | 25.71 | 390,865 | -0.29(-1.12%) |
Apr 26, 2013 | 25.87 | 26.03 | 25.74 | 26.00 | 527,329 | +0.26(+1.02%) |
Apr 25, 2013 | 25.84 | 25.88 | 25.64 | 25.74 | 164,956 | -0.23(-0.88%) |
Apr 24, 2013 | 26.09 | 26.09 | 25.88 | 25.97 | 78,433 | -0.18(-0.70%) |
Apr 23, 2013 | 26.30 | 26.36 | 26.08 | 26.15 | 109,617 | -0.15(-0.57%) |
Apr 22, 2013 | 26.32 | 26.49 | 26.28 | 26.30 | 99,855 | -0.11(-0.43%) |
Apr 19, 2013 | 26.45 | 26.50 | 26.35 | 26.41 | 71,136 | -0.38(-1.43%) |
Apr 18, 2013 | 26.64 | 26.94 | 26.64 | 26.80 | 117,343 | -0.01(-0.04%) |
Apr 17, 2013 | 26.62 | 26.96 | 26.61 | 26.81 | 614,181 | +0.42(+1.60%) |
Apr 16, 2013 | 26.39 | 26.59 | 26.32 | 26.38 | 244,407 | -0.56(-2.09%) |
Apr 15, 2013 | 26.54 | 26.96 | 26.51 | 26.95 | 243,156 | +0.66(+2.50%) |
Apr 12, 2013 | 26.19 | 26.47 | 26.16 | 26.29 | 101,233 | +0.41(+1.59%) |
Apr 11, 2013 | 25.89 | 25.96 | 25.83 | 25.88 | 43,179 | -0.03(-0.11%) |
Apr 10, 2013 | 26.00 | 26.00 | 25.75 | 25.90 | 148,500 | -0.24(-0.93%) |
Apr 09, 2013 | 26.41 | 26.43 | 26.00 | 26.15 | 118,789 | -0.29(-1.10%) |
Apr 08, 2013 | 26.55 | 26.66 | 26.41 | 26.44 | 151,156 | -0.01(-0.04%) |
Apr 05, 2013 | 26.85 | 26.92 | 26.38 | 26.45 | 229,980 | +0.03(+0.11%) |
Apr 04, 2013 | 26.37 | 26.57 | 26.31 | 26.42 | 164,016 | +0.07(+0.28%) |
Apr 03, 2013 | 26.08 | 26.39 | 26.04 | 26.35 | 199,154 | +0.29(+1.12%) |
Apr 02, 2013 | 25.97 | 26.06 | 25.91 | 26.05 | 157,542 | -0.01(-0.04%) |
Apr 01, 2013 | 25.83 | 26.18 | 25.80 | 26.06 | 275,829 | +0.27(+1.05%) |
Mar 28, 2013 | 25.91 | 25.95 | 25.78 | 25.79 | 234,863 | -0.05(-0.18%) |
Mar 27, 2013 | 26.10 | 26.49 | 25.61 | 25.84 | 385,593 | -0.09(-0.36%) |
Mar 26, 2013 | 26.07 | 26.07 | 25.76 | 25.93 | 49,880 | -0.38(-1.43%) |
Mar 25, 2013 | 26.09 | 26.42 | 26.08 | 26.31 | 353,346 | +0.03(+0.11%) |
Mar 22, 2013 | 26.32 | 26.36 | 26.27 | 26.28 | 599,574 | -0.08(-0.32%) |
Mar 21, 2013 | 26.26 | 26.39 | 26.21 | 26.36 | 177,962 | +0.23(+0.90%) |
Mar 20, 2013 | 26.05 | 26.13 | 26.04 | 26.13 | 77,627 | -0.14(-0.54%) |
Mar 19, 2013 | 26.06 | 26.44 | 26.05 | 26.27 | 134,756 | +0.18(+0.68%) |
Mar 18, 2013 | 26.10 | 26.11 | 25.95 | 26.09 | 99,381 | +0.29(+1.13%) |
Mar 15, 2013 | 25.71 | 25.82 | 25.70 | 25.80 | 163,615 | +0.24(+0.95%) |
Mar 14, 2013 | 25.58 | 25.60 | 25.49 | 25.56 | 23,649 | -0.13(-0.51%) |
Mar 13, 2013 | 25.49 | 25.69 | 25.49 | 25.69 | 43,162 | +0.25(+1.00%) |
Mar 12, 2013 | 25.29 | 25.49 | 25.25 | 25.44 | 80,273 | +0.26(+1.04%) |
Mar 11, 2013 | 25.13 | 25.21 | 25.13 | 25.17 | 17,934 | +0.17(+0.68%) |
Mar 08, 2013 | 25.07 | 25.17 | 24.96 | 25.00 | 66,814 | -0.22(-0.86%) |
Mar 07, 2013 | 25.30 | 25.32 | 25.22 | 25.22 | 36,809 | -0.09(-0.37%) |
Mar 06, 2013 | 25.30 | 25.39 | 25.27 | 25.31 | 53,974 | -0.13(-0.52%) |
Mar 05, 2013 | 25.47 | 25.47 | 25.37 | 25.45 | 97,746 | -0.30(-1.17%) |
Mar 04, 2013 | 25.79 | 25.89 | 25.72 | 25.75 | 104,730 | +0.25(+0.99%) |