Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.12 | 25.28 | 24.94 | 24.97 | 6,249,882 | -0.22(-0.88%) |
May 30, 2013 | 25.17 | 25.41 | 25.12 | 25.19 | 3,773,459 | +0.00(+0.00%) |
May 29, 2013 | 25.66 | 25.67 | 25.10 | 25.19 | 5,656,435 | -0.65(-2.52%) |
May 28, 2013 | 25.91 | 26.09 | 25.76 | 25.84 | 3,251,043 | +0.12(+0.46%) |
May 24, 2013 | 25.44 | 25.78 | 25.40 | 25.72 | 3,503,973 | +0.19(+0.75%) |
May 23, 2013 | 25.78 | 25.90 | 25.38 | 25.53 | 8,476,306 | -0.38(-1.45%) |
May 22, 2013 | 25.89 | 26.14 | 25.80 | 25.91 | 3,814,997 | -0.01(-0.03%) |
May 21, 2013 | 25.69 | 25.97 | 25.65 | 25.92 | 3,719,233 | +0.17(+0.66%) |
May 20, 2013 | 25.94 | 26.01 | 25.70 | 25.75 | 2,066,312 | -0.21(-0.83%) |
May 17, 2013 | 25.78 | 25.97 | 25.75 | 25.96 | 2,627,947 | +0.18(+0.72%) |
May 16, 2013 | 25.86 | 26.03 | 25.73 | 25.77 | 3,016,373 | -0.18(-0.68%) |
May 15, 2013 | 25.68 | 26.09 | 25.68 | 25.95 | 4,392,973 | +0.64(+2.54%) |
May 13, 2013 | 25.28 | 25.51 | 25.24 | 25.31 | 3,102,233 | +0.04(+0.18%) |
May 10, 2013 | 25.24 | 25.41 | 25.19 | 25.27 | 2,842,316 | +0.03(+0.12%) |
May 09, 2013 | 25.43 | 25.50 | 25.19 | 25.24 | 4,877,568 | -0.21(-0.81%) |
May 08, 2013 | 25.43 | 25.53 | 25.26 | 25.44 | 3,334,308 | +0.03(+0.12%) |
May 07, 2013 | 25.32 | 25.49 | 25.24 | 25.41 | 4,462,486 | +0.05(+0.20%) |
May 06, 2013 | 25.23 | 25.64 | 25.08 | 25.36 | 7,848,730 | -0.24(-0.95%) |
May 03, 2013 | 25.75 | 25.87 | 25.59 | 25.61 | 6,697,073 | -0.27(-1.03%) |
May 02, 2013 | 25.58 | 25.93 | 25.55 | 25.87 | 4,291,742 | +0.33(+1.30%) |
May 01, 2013 | 25.77 | 25.92 | 25.52 | 25.54 | 4,243,220 | -0.21(-0.83%) |
Apr 30, 2013 | 25.79 | 25.85 | 25.58 | 25.75 | 3,678,079 | -0.11(-0.43%) |
Apr 29, 2013 | 25.80 | 25.89 | 25.64 | 25.86 | 2,737,930 | +0.16(+0.60%) |
Apr 26, 2013 | 25.72 | 25.77 | 25.63 | 25.71 | 3,353,890 | -0.04(-0.17%) |
Apr 25, 2013 | 25.67 | 25.75 | 25.53 | 25.75 | 4,589,400 | +0.10(+0.40%) |
Apr 24, 2013 | 25.86 | 25.92 | 25.60 | 25.65 | 3,995,311 | -0.21(-0.83%) |
Apr 23, 2013 | 25.75 | 25.86 | 25.53 | 25.86 | 5,116,451 | +0.21(+0.81%) |
Apr 22, 2013 | 25.65 | 25.68 | 25.49 | 25.66 | 3,474,586 | +0.01(+0.06%) |
Apr 19, 2013 | 25.40 | 25.72 | 25.31 | 25.64 | 5,371,172 | +0.36(+1.43%) |
Apr 18, 2013 | 25.32 | 25.44 | 25.18 | 25.28 | 3,635,816 | -0.01(-0.03%) |
Apr 17, 2013 | 25.40 | 25.44 | 25.18 | 25.29 | 2,493,992 | -0.17(-0.67%) |
Apr 16, 2013 | 25.10 | 25.46 | 25.01 | 25.46 | 3,825,989 | +0.49(+1.95%) |
Apr 15, 2013 | 25.53 | 25.61 | 24.97 | 24.97 | 5,256,904 | -0.61(-2.37%) |
Apr 12, 2013 | 25.54 | 25.79 | 25.54 | 25.58 | 3,755,783 | -0.01(-0.03%) |
Apr 11, 2013 | 25.70 | 25.75 | 25.51 | 25.58 | 4,952,530 | -0.09(-0.35%) |
Apr 10, 2013 | 25.46 | 25.69 | 25.44 | 25.67 | 3,394,082 | +0.31(+1.22%) |
Apr 09, 2013 | 25.31 | 25.42 | 25.19 | 25.36 | 5,813,776 | +0.13(+0.50%) |
Apr 08, 2013 | 25.14 | 25.27 | 24.79 | 25.24 | 7,216,825 | -0.16(-0.64%) |
Apr 05, 2013 | 25.24 | 25.51 | 25.22 | 25.40 | 4,621,599 | +0.01(+0.03%) |
Apr 04, 2013 | 25.44 | 25.67 | 25.30 | 25.39 | 5,593,222 | -0.10(-0.38%) |
Apr 03, 2013 | 25.66 | 25.80 | 25.49 | 25.49 | 4,713,857 | -0.21(-0.81%) |
Apr 02, 2013 | 25.91 | 25.94 | 25.60 | 25.69 | 5,217,471 | -0.13(-0.51%) |
Apr 01, 2013 | 25.61 | 25.88 | 25.61 | 25.83 | 5,814,153 | +0.05(+0.20%) |
Mar 28, 2013 | 25.69 | 25.90 | 25.67 | 25.77 | 5,352,230 | +0.12(+0.46%) |
Mar 27, 2013 | 25.61 | 25.71 | 25.45 | 25.66 | 5,839,571 | +0.01(+0.03%) |
Mar 26, 2013 | 25.77 | 26.10 | 25.60 | 25.65 | 7,883,981 | -0.01(-0.06%) |
Mar 25, 2013 | 25.56 | 25.72 | 25.46 | 25.66 | 5,666,860 | +0.09(+0.34%) |
Mar 22, 2013 | 25.28 | 25.59 | 25.26 | 25.58 | 5,798,504 | +0.34(+1.34%) |
Mar 21, 2013 | 25.25 | 25.34 | 25.14 | 25.24 | 3,569,122 | -0.07(-0.26%) |
Mar 20, 2013 | 25.25 | 25.34 | 25.17 | 25.31 | 5,293,656 | +0.08(+0.32%) |
Mar 19, 2013 | 24.78 | 25.30 | 24.78 | 25.22 | 9,173,467 | +0.47(+1.89%) |
Mar 18, 2013 | 24.67 | 24.86 | 24.61 | 24.76 | 4,735,721 | -0.06(-0.24%) |
Mar 15, 2013 | 24.65 | 24.83 | 24.59 | 24.81 | 5,462,950 | +0.06(+0.24%) |
Mar 14, 2013 | 24.76 | 24.81 | 24.62 | 24.76 | 4,769,346 | +0.01(+0.06%) |
Mar 13, 2013 | 24.62 | 24.76 | 24.54 | 24.74 | 3,609,213 | +0.12(+0.48%) |
Mar 12, 2013 | 24.58 | 24.63 | 24.36 | 24.62 | 4,936,834 | +0.01(+0.03%) |
Mar 11, 2013 | 24.23 | 24.72 | 24.22 | 24.62 | 6,971,349 | +0.23(+0.96%) |
Mar 08, 2013 | 24.04 | 24.46 | 23.99 | 24.38 | 7,496,241 | +0.44(+1.84%) |
Mar 07, 2013 | 24.04 | 24.13 | 23.84 | 23.94 | 3,880,941 | -0.12(-0.49%) |
Mar 06, 2013 | 24.07 | 24.09 | 23.90 | 24.06 | 5,076,933 | -0.01(-0.03%) |
Mar 05, 2013 | 24.06 | 24.15 | 23.90 | 24.07 | 5,543,866 | +0.04(+0.18%) |
Mar 04, 2013 | 23.79 | 24.18 | 23.74 | 24.02 | 4,943,695 | +0.22(+0.92%) |