Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.31 | 25.47 | 25.12 | 25.15 | 6,204,380 | -0.22(-0.88%) |
May 30, 2013 | 25.35 | 25.59 | 25.31 | 25.38 | 3,745,986 | +0.00(+0.00%) |
May 29, 2013 | 25.84 | 25.86 | 25.28 | 25.38 | 5,615,254 | -0.65(-2.52%) |
May 28, 2013 | 26.10 | 26.28 | 25.95 | 26.03 | 3,227,374 | +0.12(+0.46%) |
May 24, 2013 | 25.62 | 25.97 | 25.58 | 25.91 | 3,478,463 | +0.19(+0.75%) |
May 23, 2013 | 25.97 | 26.09 | 25.57 | 25.72 | 8,414,595 | -0.38(-1.45%) |
May 22, 2013 | 26.08 | 26.33 | 25.99 | 26.10 | 3,787,222 | -0.01(-0.03%) |
May 21, 2013 | 25.87 | 26.16 | 25.83 | 26.11 | 3,692,155 | +0.17(+0.66%) |
May 20, 2013 | 26.13 | 26.20 | 25.89 | 25.93 | 2,051,268 | -0.22(-0.83%) |
May 17, 2013 | 25.97 | 26.16 | 25.93 | 26.15 | 2,608,814 | +0.19(+0.72%) |
May 16, 2013 | 26.05 | 26.22 | 25.92 | 25.96 | 2,994,412 | -0.18(-0.68%) |
May 15, 2013 | 25.87 | 26.28 | 25.87 | 26.14 | 4,360,990 | +0.65(+2.54%) |
May 13, 2013 | 25.47 | 25.70 | 25.42 | 25.50 | 3,079,647 | +0.04(+0.18%) |
May 10, 2013 | 25.43 | 25.59 | 25.38 | 25.45 | 2,821,623 | +0.03(+0.12%) |
May 09, 2013 | 25.61 | 25.69 | 25.38 | 25.42 | 4,842,057 | -0.21(-0.81%) |
May 08, 2013 | 25.61 | 25.72 | 25.44 | 25.63 | 3,310,033 | +0.03(+0.12%) |
May 07, 2013 | 25.51 | 25.68 | 25.43 | 25.60 | 4,429,997 | +0.05(+0.20%) |
May 06, 2013 | 25.41 | 25.83 | 25.26 | 25.55 | 7,791,587 | -0.25(-0.95%) |
May 03, 2013 | 25.93 | 26.06 | 25.78 | 25.79 | 6,648,315 | -0.27(-1.03%) |
May 02, 2013 | 25.77 | 26.12 | 25.74 | 26.06 | 4,260,496 | +0.33(+1.30%) |
May 01, 2013 | 25.96 | 26.11 | 25.71 | 25.73 | 4,212,327 | -0.22(-0.83%) |
Apr 30, 2013 | 25.98 | 26.04 | 25.77 | 25.94 | 3,651,300 | -0.11(-0.43%) |
Apr 29, 2013 | 25.99 | 26.08 | 25.83 | 26.05 | 2,717,997 | +0.16(+0.60%) |
Apr 26, 2013 | 25.91 | 25.96 | 25.82 | 25.90 | 3,329,472 | -0.04(-0.17%) |
Apr 25, 2013 | 25.86 | 25.94 | 25.72 | 25.94 | 4,555,987 | +0.10(+0.40%) |
Apr 24, 2013 | 26.05 | 26.11 | 25.79 | 25.84 | 3,966,223 | -0.22(-0.83%) |
Apr 23, 2013 | 25.93 | 26.05 | 25.72 | 26.05 | 5,079,200 | +0.21(+0.81%) |
Apr 22, 2013 | 25.84 | 25.87 | 25.68 | 25.84 | 3,449,289 | +0.01(+0.06%) |
Apr 19, 2013 | 25.58 | 25.91 | 25.50 | 25.83 | 5,332,067 | +0.36(+1.43%) |
Apr 18, 2013 | 25.51 | 25.62 | 25.36 | 25.47 | 3,609,346 | -0.01(-0.03%) |
Apr 17, 2013 | 25.58 | 25.63 | 25.37 | 25.47 | 2,475,835 | -0.17(-0.67%) |
Apr 16, 2013 | 25.29 | 25.65 | 25.20 | 25.64 | 3,798,134 | +0.49(+1.95%) |
Apr 15, 2013 | 25.72 | 25.80 | 25.15 | 25.15 | 5,218,632 | -0.61(-2.37%) |
Apr 12, 2013 | 25.73 | 25.98 | 25.73 | 25.76 | 3,728,439 | -0.01(-0.03%) |
Apr 11, 2013 | 25.89 | 25.93 | 25.70 | 25.77 | 4,916,473 | -0.09(-0.35%) |
Apr 10, 2013 | 25.65 | 25.87 | 25.63 | 25.86 | 3,369,371 | +0.31(+1.22%) |
Apr 09, 2013 | 25.50 | 25.61 | 25.38 | 25.55 | 5,771,449 | +0.13(+0.50%) |
Apr 08, 2013 | 25.32 | 25.46 | 24.97 | 25.42 | 7,164,283 | -0.16(-0.64%) |
Apr 05, 2013 | 25.43 | 25.70 | 25.41 | 25.58 | 4,587,951 | +0.01(+0.03%) |
Apr 04, 2013 | 25.62 | 25.86 | 25.49 | 25.58 | 5,552,500 | -0.10(-0.38%) |
Apr 03, 2013 | 25.84 | 25.99 | 25.67 | 25.67 | 4,679,538 | -0.21(-0.81%) |
Apr 02, 2013 | 26.10 | 26.13 | 25.79 | 25.88 | 5,179,485 | -0.13(-0.51%) |
Apr 01, 2013 | 25.80 | 26.07 | 25.80 | 26.02 | 5,771,823 | +0.05(+0.20%) |
Mar 28, 2013 | 25.88 | 26.09 | 25.86 | 25.96 | 5,313,263 | +0.12(+0.46%) |
Mar 27, 2013 | 25.80 | 25.90 | 25.64 | 25.85 | 5,797,055 | +0.01(+0.03%) |
Mar 26, 2013 | 25.96 | 26.30 | 25.79 | 25.84 | 7,826,581 | -0.01(-0.06%) |
Mar 25, 2013 | 25.75 | 25.90 | 25.65 | 25.85 | 5,625,602 | +0.09(+0.34%) |
Mar 22, 2013 | 25.46 | 25.78 | 25.45 | 25.76 | 5,756,287 | +0.34(+1.34%) |
Mar 21, 2013 | 25.43 | 25.53 | 25.33 | 25.42 | 3,543,137 | -0.07(-0.26%) |
Mar 20, 2013 | 25.43 | 25.53 | 25.35 | 25.49 | 5,255,115 | +0.08(+0.32%) |
Mar 19, 2013 | 24.97 | 25.48 | 24.97 | 25.41 | 9,106,679 | +0.47(+1.89%) |
Mar 18, 2013 | 24.85 | 25.04 | 24.79 | 24.94 | 4,701,242 | -0.06(-0.24%) |
Mar 15, 2013 | 24.83 | 25.01 | 24.77 | 25.00 | 5,423,177 | +0.06(+0.24%) |
Mar 14, 2013 | 24.94 | 24.99 | 24.80 | 24.94 | 4,734,622 | +0.01(+0.06%) |
Mar 13, 2013 | 24.80 | 24.94 | 24.72 | 24.92 | 3,582,936 | +0.12(+0.48%) |
Mar 12, 2013 | 24.76 | 24.81 | 24.54 | 24.80 | 4,900,892 | +0.01(+0.03%) |
Mar 11, 2013 | 24.41 | 24.90 | 24.40 | 24.80 | 6,920,594 | +0.24(+0.96%) |
Mar 08, 2013 | 24.21 | 24.63 | 24.16 | 24.56 | 7,441,664 | +0.44(+1.84%) |
Mar 07, 2013 | 24.22 | 24.30 | 24.01 | 24.12 | 3,852,685 | -0.12(-0.49%) |
Mar 06, 2013 | 24.24 | 24.27 | 24.08 | 24.24 | 5,039,970 | -0.01(-0.03%) |
Mar 05, 2013 | 24.24 | 24.32 | 24.07 | 24.24 | 5,503,503 | +0.04(+0.18%) |
Mar 04, 2013 | 23.96 | 24.36 | 23.91 | 24.20 | 4,907,702 | +0.22(+0.92%) |