Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.06 | 26.22 | 26.01 | 26.15 | 10,871 | +0.15(+0.60%) |
May 30, 2013 | 26.13 | 26.21 | 25.98 | 26.00 | 8,624 | -0.09(-0.36%) |
May 29, 2013 | 25.99 | 26.21 | 25.99 | 26.09 | 17,437 | +0.13(+0.50%) |
May 28, 2013 | 25.95 | 26.14 | 25.93 | 25.96 | 21,083 | +0.00(+0.00%) |
May 24, 2013 | 25.87 | 25.98 | 25.75 | 25.96 | 11,417 | +0.18(+0.70%) |
May 23, 2013 | 25.99 | 26.01 | 25.75 | 25.78 | 8,143 | -0.10(-0.39%) |
May 22, 2013 | 25.85 | 26.00 | 25.80 | 25.88 | 8,468 | -0.01(-0.04%) |
May 21, 2013 | 25.77 | 25.99 | 25.71 | 25.89 | 7,588 | +0.11(+0.43%) |
May 20, 2013 | 25.56 | 25.81 | 25.53 | 25.78 | 17,675 | +0.12(+0.47%) |
May 17, 2013 | 25.92 | 25.92 | 25.41 | 25.66 | 28,502 | -0.25(-0.96%) |
May 16, 2013 | 25.84 | 25.96 | 25.80 | 25.91 | 12,108 | +0.08(+0.31%) |
May 15, 2013 | 25.98 | 26.02 | 25.83 | 25.83 | 24,988 | -0.08(-0.31%) |
May 13, 2013 | 25.85 | 25.98 | 25.85 | 25.91 | 14,258 | +0.05(+0.19%) |
May 10, 2013 | 25.84 | 25.89 | 25.72 | 25.86 | 17,394 | +0.05(+0.18%) |
May 09, 2013 | 25.89 | 26.00 | 25.81 | 25.81 | 6,427 | -0.09(-0.33%) |
May 08, 2013 | 26.06 | 26.06 | 25.88 | 25.90 | 10,004 | -0.09(-0.35%) |
May 07, 2013 | 26.06 | 26.06 | 25.98 | 25.99 | 11,840 | -0.02(-0.08%) |
May 06, 2013 | 26.28 | 26.37 | 26.00 | 26.01 | 63,763 | -0.21(-0.80%) |
May 03, 2013 | 26.51 | 26.52 | 26.19 | 26.22 | 11,987 | -0.30(-1.13%) |
May 02, 2013 | 26.52 | 26.57 | 26.50 | 26.52 | 8,805 | +0.14(+0.53%) |
May 01, 2013 | 26.28 | 26.46 | 26.26 | 26.38 | 12,369 | +0.06(+0.23%) |
Apr 30, 2013 | 26.41 | 26.44 | 26.24 | 26.32 | 20,556 | -0.01(-0.04%) |
Apr 29, 2013 | 26.35 | 26.45 | 26.29 | 26.33 | 10,341 | -0.01(-0.04%) |
Apr 26, 2013 | 26.36 | 26.35 | 26.30 | 26.34 | 10,497 | +0.04(+0.15%) |
Apr 25, 2013 | 26.11 | 26.33 | 26.10 | 26.30 | 17,112 | +0.19(+0.73%) |
Apr 24, 2013 | 25.92 | 26.12 | 25.92 | 26.11 | 8,681 | +0.32(+1.24%) |
Apr 23, 2013 | 25.82 | 25.97 | 25.76 | 25.79 | 8,237 | +0.04(+0.16%) |
Apr 22, 2013 | 25.71 | 25.79 | 25.67 | 25.75 | 36,421 | -0.09(-0.35%) |
Apr 19, 2013 | 25.86 | 25.95 | 25.80 | 25.84 | 9,704 | -0.10(-0.37%) |
Apr 18, 2013 | 25.99 | 26.09 | 25.90 | 25.94 | 19,660 | -0.04(-0.17%) |
Apr 17, 2013 | 25.64 | 26.00 | 25.61 | 25.98 | 55,391 | +0.33(+1.29%) |
Apr 16, 2013 | 25.53 | 25.69 | 25.52 | 25.65 | 43,861 | +0.17(+0.66%) |
Apr 15, 2013 | 25.75 | 25.82 | 25.41 | 25.48 | 95,670 | -0.40(-1.54%) |
Apr 12, 2013 | 25.75 | 25.88 | 25.65 | 25.88 | 19,265 | +0.13(+0.50%) |
Apr 11, 2013 | 25.71 | 25.91 | 25.71 | 25.75 | 19,811 | +0.02(+0.08%) |
Apr 10, 2013 | 26.09 | 26.09 | 25.66 | 25.73 | 46,422 | -0.22(-0.84%) |
Apr 09, 2013 | 26.04 | 26.10 | 25.91 | 25.95 | 20,836 | -0.09(-0.35%) |
Apr 08, 2013 | 25.98 | 26.14 | 25.86 | 26.04 | 17,811 | +0.19(+0.74%) |
Apr 05, 2013 | 26.20 | 26.20 | 25.85 | 25.85 | 36,311 | -0.42(-1.60%) |
Apr 04, 2013 | 26.51 | 26.51 | 26.20 | 26.27 | 12,231 | -0.15(-0.57%) |
Apr 03, 2013 | 26.36 | 26.53 | 26.24 | 26.42 | 10,520 | +0.07(+0.27%) |
Apr 02, 2013 | 26.57 | 26.64 | 26.30 | 26.35 | 20,670 | -0.13(-0.49%) |
Apr 01, 2013 | 26.53 | 26.53 | 26.32 | 26.48 | 16,811 | -0.07(-0.26%) |
Mar 28, 2013 | 26.22 | 26.55 | 26.21 | 26.55 | 30,104 | +0.33(+1.25%) |
Mar 27, 2013 | 25.94 | 26.24 | 25.91 | 26.22 | 15,614 | +0.18(+0.69%) |
Mar 26, 2013 | 26.14 | 26.15 | 25.99 | 26.04 | 13,478 | -0.10(-0.38%) |
Mar 25, 2013 | 25.89 | 26.14 | 25.81 | 26.14 | 13,875 | +0.21(+0.81%) |
Mar 22, 2013 | 25.87 | 25.93 | 25.77 | 25.93 | 26,391 | +0.02(+0.08%) |
Mar 21, 2013 | 25.75 | 26.06 | 25.72 | 25.91 | 21,125 | +0.06(+0.23%) |
Mar 20, 2013 | 25.64 | 25.86 | 25.50 | 25.85 | 24,143 | +0.26(+1.02%) |
Mar 19, 2013 | 25.73 | 25.82 | 25.45 | 25.59 | 21,720 | -0.17(-0.66%) |
Mar 18, 2013 | 25.73 | 25.82 | 25.70 | 25.76 | 31,959 | -0.05(-0.19%) |
Mar 15, 2013 | 26.01 | 26.07 | 25.77 | 25.81 | 26,018 | -0.40(-1.53%) |
Mar 14, 2013 | 26.18 | 26.24 | 25.98 | 26.21 | 27,894 | -0.00(-0.00%) |
Mar 13, 2013 | 26.38 | 26.42 | 26.13 | 26.21 | 20,786 | -0.14(-0.53%) |
Mar 12, 2013 | 26.33 | 26.43 | 26.30 | 26.35 | 34,265 | +0.07(+0.27%) |
Mar 11, 2013 | 26.34 | 26.38 | 26.16 | 26.28 | 76,216 | -0.06(-0.24%) |
Mar 08, 2013 | 26.37 | 26.43 | 26.24 | 26.34 | 29,580 | -0.13(-0.48%) |
Mar 07, 2013 | 26.36 | 26.61 | 26.32 | 26.47 | 35,616 | +0.24(+0.91%) |
Mar 06, 2013 | 26.12 | 26.30 | 25.90 | 26.23 | 45,955 | -0.08(-0.30%) |
Mar 05, 2013 | 26.51 | 26.60 | 26.28 | 26.31 | 86,277 | -0.25(-0.94%) |
Mar 04, 2013 | 26.62 | 26.64 | 26.52 | 26.56 | 14,631 | -0.05(-0.19%) |