Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.13 | 25.13 | 24.76 | 24.76 | 17,899 | -0.86(-3.36%) |
May 30, 2013 | 25.27 | 25.63 | 25.27 | 25.62 | 6,633 | +0.42(+1.67%) |
May 29, 2013 | 25.30 | 25.34 | 25.09 | 25.20 | 11,089 | -0.18(-0.71%) |
May 28, 2013 | 25.63 | 25.63 | 25.32 | 25.38 | 9,817 | -0.01(-0.04%) |
May 24, 2013 | 25.13 | 25.39 | 25.13 | 25.39 | 144,710 | -0.29(-1.13%) |
May 23, 2013 | 25.50 | 25.73 | 25.40 | 25.68 | 58,629 | +0.04(+0.16%) |
May 22, 2013 | 26.39 | 26.39 | 25.62 | 25.64 | 21,603 | -0.77(-2.92%) |
May 21, 2013 | 26.35 | 26.42 | 26.06 | 26.41 | 16,405 | +0.10(+0.38%) |
May 20, 2013 | 26.36 | 26.36 | 26.16 | 26.31 | 10,542 | -0.61(-2.26%) |
May 17, 2013 | 26.70 | 26.96 | 26.68 | 26.92 | 10,956 | +0.45(+1.69%) |
May 16, 2013 | 26.75 | 26.75 | 26.37 | 26.47 | 7,619 | -0.67(-2.47%) |
May 15, 2013 | 26.93 | 27.20 | 26.93 | 27.14 | 21,679 | +0.36(+1.34%) |
May 13, 2013 | 26.74 | 26.88 | 26.57 | 26.78 | 22,331 | -0.01(-0.04%) |
May 10, 2013 | 26.54 | 26.79 | 26.54 | 26.79 | 5,581 | +0.16(+0.60%) |
May 09, 2013 | 26.94 | 26.94 | 26.50 | 26.63 | 22,260 | -0.71(-2.60%) |
May 08, 2013 | 27.25 | 27.42 | 27.24 | 27.34 | 11,999 | +0.70(+2.63%) |
May 07, 2013 | 26.81 | 26.89 | 26.51 | 26.64 | 14,670 | -0.26(-0.97%) |
May 06, 2013 | 27.10 | 27.12 | 26.78 | 26.90 | 9,175 | -0.17(-0.62%) |
May 03, 2013 | 26.94 | 27.15 | 26.48 | 27.07 | 6,316 | +0.59(+2.22%) |
May 02, 2013 | 26.10 | 26.56 | 26.04 | 26.48 | 46,026 | +0.03(+0.11%) |
May 01, 2013 | 26.54 | 26.67 | 26.45 | 26.45 | 4,055 | -0.23(-0.86%) |
Apr 30, 2013 | 26.44 | 26.85 | 26.44 | 26.68 | 16,599 | +0.11(+0.41%) |
Apr 29, 2013 | 26.30 | 26.64 | 26.25 | 26.57 | 4,992 | +0.47(+1.80%) |
Apr 26, 2013 | 26.02 | 26.47 | 25.81 | 26.10 | 95,535 | -0.37(-1.40%) |
Apr 25, 2013 | 26.46 | 26.47 | 26.14 | 26.47 | 197,486 | +0.26(+0.99%) |
Apr 24, 2013 | 26.07 | 26.25 | 26.07 | 26.21 | 147,286 | +0.39(+1.51%) |
Apr 23, 2013 | 25.65 | 25.93 | 25.65 | 25.82 | 354,064 | +0.48(+1.89%) |
Apr 22, 2013 | 25.22 | 25.42 | 25.20 | 25.34 | 13,903 | +0.03(+0.12%) |
Apr 19, 2013 | 24.98 | 25.40 | 24.98 | 25.31 | 141,755 | +1.19(+4.93%) |
Apr 18, 2013 | 24.54 | 24.55 | 24.05 | 24.12 | 46,427 | -0.41(-1.67%) |
Apr 17, 2013 | 25.25 | 25.26 | 24.43 | 24.53 | 146,728 | -1.49(-5.73%) |
Apr 16, 2013 | 26.10 | 26.10 | 25.72 | 26.02 | 66,124 | -0.11(-0.42%) |
Apr 15, 2013 | 26.16 | 26.28 | 26.13 | 26.13 | 3,793 | -0.49(-1.84%) |
Apr 12, 2013 | 26.54 | 26.62 | 26.45 | 26.62 | 13,723 | +0.20(+0.76%) |
Apr 11, 2013 | 26.24 | 26.47 | 26.21 | 26.42 | 11,053 | +0.23(+0.88%) |
Apr 10, 2013 | 26.01 | 26.19 | 25.93 | 26.19 | 25,933 | -0.02(-0.08%) |
Apr 09, 2013 | 26.02 | 26.25 | 25.88 | 26.21 | 9,160 | -0.11(-0.42%) |
Apr 08, 2013 | 26.22 | 26.33 | 26.10 | 26.32 | 17,128 | +0.03(+0.11%) |
Apr 05, 2013 | 25.98 | 26.29 | 25.93 | 26.29 | 27,965 | -0.35(-1.31%) |
Apr 04, 2013 | 26.44 | 26.66 | 26.23 | 26.64 | 20,485 | -0.26(-0.97%) |
Apr 03, 2013 | 27.10 | 27.10 | 26.85 | 26.90 | 5,181 | +0.33(+1.24%) |
Apr 02, 2013 | 26.65 | 26.92 | 26.57 | 26.57 | 25,145 | +0.05(+0.19%) |
Apr 01, 2013 | 26.44 | 26.54 | 26.40 | 26.52 | 23,260 | -0.02(-0.06%) |
Mar 28, 2013 | 26.34 | 26.62 | 26.32 | 26.54 | 40,174 | +0.80(+3.09%) |
Mar 27, 2013 | 25.62 | 25.89 | 25.50 | 25.74 | 19,940 | -0.37(-1.42%) |
Mar 26, 2013 | 26.02 | 26.22 | 25.92 | 26.11 | 8,924 | +0.14(+0.54%) |
Mar 25, 2013 | 26.36 | 26.36 | 25.80 | 25.97 | 19,823 | -0.32(-1.22%) |
Mar 22, 2013 | 26.38 | 26.38 | 26.22 | 26.29 | 3,627 | +0.22(+0.84%) |
Mar 21, 2013 | 25.98 | 26.16 | 25.95 | 26.07 | 9,934 | -0.64(-2.40%) |
Mar 20, 2013 | 26.69 | 26.77 | 26.51 | 26.71 | 14,144 | +0.50(+1.91%) |
Mar 19, 2013 | 26.46 | 26.49 | 26.00 | 26.21 | 11,037 | -0.42(-1.58%) |
Mar 18, 2013 | 26.35 | 26.78 | 26.30 | 26.63 | 17,143 | -0.01(-0.04%) |
Mar 15, 2013 | 26.64 | 26.75 | 26.55 | 26.64 | 10,496 | -0.30(-1.12%) |
Mar 14, 2013 | 26.86 | 27.02 | 26.83 | 26.94 | 67,396 | -0.45(-1.64%) |
Mar 13, 2013 | 26.97 | 27.42 | 26.95 | 27.39 | 7,740 | +0.39(+1.44%) |
Mar 12, 2013 | 28.34 | 28.56 | 26.72 | 27.00 | 122,362 | -0.95(-3.40%) |
Mar 11, 2013 | 27.83 | 27.95 | 27.79 | 27.95 | 17,605 | -0.29(-1.02%) |
Mar 08, 2013 | 28.30 | 28.30 | 28.03 | 28.24 | 19,187 | +0.22(+0.78%) |
Mar 07, 2013 | 27.93 | 28.05 | 27.82 | 28.02 | 16,886 | +0.49(+1.78%) |
Mar 06, 2013 | 27.80 | 27.80 | 27.53 | 27.53 | 13,448 | -0.62(-2.20%) |
Mar 05, 2013 | 27.77 | 28.15 | 27.77 | 28.15 | 30,468 | +0.93(+3.42%) |
Mar 04, 2013 | 26.98 | 27.24 | 26.94 | 27.22 | 15,143 | +0.02(+0.07%) |