| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2013 | 24.72 | 24.93 | 24.54 | 24.87 | 1,848,494 | -0.05(-0.20%) |
| May 23, 2013 | 25.08 | 25.21 | 24.76 | 24.92 | 4,665,651 | -0.39(-1.54%) |
| May 22, 2013 | 25.36 | 25.65 | 25.26 | 25.31 | 4,864,731 | +0.05(+0.20%) |
| May 21, 2013 | 24.84 | 25.42 | 24.84 | 25.26 | 6,160,950 | +0.50(+2.02%) |
| May 20, 2013 | 24.97 | 25.10 | 24.70 | 24.76 | 3,636,963 | -0.19(-0.76%) |
| May 17, 2013 | 24.93 | 25.02 | 24.82 | 24.95 | 3,224,593 | +0.07(+0.28%) |
| May 16, 2013 | 25.00 | 25.16 | 24.85 | 24.88 | 5,283,950 | -0.15(-0.60%) |
| May 15, 2013 | 24.88 | 25.13 | 24.80 | 25.03 | 9,286,392 | +0.43(+1.75%) |
| May 13, 2013 | 24.64 | 24.70 | 24.48 | 24.60 | 3,149,130 | -0.15(-0.61%) |
| May 10, 2013 | 24.92 | 24.96 | 24.59 | 24.75 | 5,135,594 | -0.13(-0.52%) |
| May 09, 2013 | 25.08 | 25.22 | 24.82 | 24.88 | 4,765,174 | -0.13(-0.52%) |
| May 08, 2013 | 24.61 | 25.22 | 24.55 | 25.01 | 6,107,077 | +0.41(+1.67%) |
| May 07, 2013 | 24.42 | 24.76 | 24.29 | 24.60 | 5,404,507 | +0.50(+2.07%) |
| May 06, 2013 | 23.93 | 24.23 | 23.39 | 24.10 | 12,720,736 | -0.83(-3.33%) |
| May 03, 2013 | 24.80 | 25.12 | 24.61 | 24.93 | 2,993,241 | +0.32(+1.30%) |
| May 02, 2013 | 24.40 | 24.68 | 24.35 | 24.61 | 2,094,977 | +0.24(+0.98%) |
| May 01, 2013 | 24.52 | 24.62 | 24.28 | 24.37 | 1,859,209 | -0.26(-1.06%) |
| Apr 30, 2013 | 24.49 | 24.66 | 24.32 | 24.63 | 2,078,482 | +0.13(+0.53%) |
| Apr 29, 2013 | 24.81 | 24.84 | 24.45 | 24.50 | 3,259,571 | -0.22(-0.89%) |
| Apr 26, 2013 | 24.89 | 24.88 | 24.69 | 24.72 | 1,942,545 | -0.16(-0.64%) |
| Apr 25, 2013 | 24.88 | 24.98 | 24.66 | 24.88 | 3,904,391 | +0.06(+0.24%) |
| Apr 24, 2013 | 24.66 | 24.98 | 24.65 | 24.82 | 3,771,823 | +0.19(+0.77%) |
| Apr 23, 2013 | 24.32 | 24.78 | 24.31 | 24.63 | 3,450,327 | +0.38(+1.57%) |
| Apr 22, 2013 | 24.11 | 24.34 | 23.71 | 24.25 | 2,446,666 | +0.17(+0.71%) |
| Apr 19, 2013 | 23.74 | 24.20 | 23.68 | 24.08 | 3,798,777 | +0.47(+1.99%) |
| Apr 18, 2013 | 23.58 | 23.66 | 23.37 | 23.61 | 2,867,201 | +0.07(+0.30%) |
| Apr 17, 2013 | 23.53 | 23.61 | 23.24 | 23.54 | 3,949,317 | -0.13(-0.55%) |
| Apr 16, 2013 | 23.43 | 23.80 | 23.39 | 23.67 | 3,939,405 | +0.41(+1.76%) |
| Apr 15, 2013 | 23.85 | 23.88 | 23.24 | 23.26 | 4,590,261 | -0.62(-2.60%) |
| Apr 12, 2013 | 23.71 | 24.00 | 23.67 | 23.88 | 2,611,965 | +0.13(+0.55%) |
| Apr 11, 2013 | 23.42 | 23.77 | 22.47 | 23.75 | 4,385,765 | +0.16(+0.68%) |
| Apr 10, 2013 | 23.76 | 23.80 | 23.47 | 23.59 | 4,606,372 | -0.09(-0.38%) |
| Apr 09, 2013 | 23.77 | 23.88 | 23.43 | 23.68 | 3,500,523 | -0.09(-0.38%) |
| Apr 08, 2013 | 24.04 | 24.04 | 23.41 | 23.77 | 4,808,504 | -0.26(-1.08%) |
| Apr 05, 2013 | 24.33 | 24.47 | 23.88 | 24.03 | 6,024,044 | -0.67(-2.71%) |
| Apr 04, 2013 | 24.43 | 24.86 | 24.39 | 24.70 | 4,399,097 | +0.24(+0.98%) |
| Apr 03, 2013 | 24.72 | 24.79 | 24.18 | 24.46 | 4,083,350 | -0.29(-1.17%) |
| Apr 02, 2013 | 24.73 | 25.10 | 24.61 | 24.75 | 4,768,488 | +0.10(+0.41%) |
| Apr 01, 2013 | 24.76 | 24.82 | 24.30 | 24.65 | 3,346,058 | -0.17(-0.68%) |
| Mar 28, 2013 | 24.22 | 24.85 | 24.05 | 24.82 | 5,148,778 | +0.64(+2.65%) |
| Mar 27, 2013 | 24.08 | 24.23 | 23.91 | 24.18 | 2,007,244 | -0.03(-0.12%) |
| Mar 26, 2013 | 24.16 | 24.28 | 24.05 | 24.21 | 2,982,277 | +0.17(+0.71%) |
| Mar 25, 2013 | 24.18 | 24.41 | 23.96 | 24.04 | 2,779,206 | -0.09(-0.37%) |
| Mar 22, 2013 | 24.02 | 24.16 | 23.93 | 24.13 | 2,183,051 | +0.18(+0.75%) |
| Mar 21, 2013 | 24.00 | 24.12 | 23.87 | 23.95 | 2,324,324 | -0.13(-0.54%) |
| Mar 20, 2013 | 24.25 | 24.28 | 24.06 | 24.08 | 3,529,583 | -0.09(-0.37%) |
| Mar 19, 2013 | 24.33 | 24.46 | 23.85 | 24.17 | 3,766,060 | -0.11(-0.45%) |
| Mar 18, 2013 | 24.16 | 24.34 | 23.94 | 24.28 | 2,147,056 | -0.13(-0.53%) |
| Mar 15, 2013 | 24.29 | 24.49 | 24.14 | 24.41 | 5,276,498 | +0.05(+0.21%) |
| Mar 14, 2013 | 24.21 | 24.46 | 24.06 | 24.36 | 2,906,663 | +0.15(+0.62%) |
| Mar 13, 2013 | 23.85 | 24.31 | 23.80 | 24.21 | 4,767,788 | +0.35(+1.47%) |
| Mar 12, 2013 | 23.74 | 23.93 | 23.66 | 23.86 | 2,306,603 | +0.07(+0.29%) |
| Mar 11, 2013 | 23.93 | 24.02 | 23.70 | 23.79 | 4,029,560 | -0.21(-0.87%) |
| Mar 08, 2013 | 23.93 | 24.16 | 23.90 | 24.00 | 3,701,636 | +0.23(+0.97%) |
| Mar 07, 2013 | 23.71 | 24.12 | 23.60 | 23.77 | 3,954,106 | +0.20(+0.85%) |
| Mar 06, 2013 | 23.44 | 23.69 | 23.35 | 23.57 | 3,684,144 | +0.24(+1.03%) |
| Mar 05, 2013 | 23.38 | 23.58 | 23.11 | 23.33 | 4,068,365 | +0.12(+0.52%) |
| Mar 04, 2013 | 23.10 | 23.43 | 23.05 | 23.21 | 5,092,263 | +0.03(+0.13%) |
