Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.84 | 28.12 | 27.60 | 27.62 | 793,504 | -0.22(-0.78%) |
May 30, 2013 | 28.44 | 28.77 | 27.71 | 27.84 | 926,770 | -0.57(-2.02%) |
May 29, 2013 | 29.27 | 29.55 | 27.99 | 28.41 | 1,364,941 | -1.02(-3.47%) |
May 28, 2013 | 29.80 | 30.28 | 29.34 | 29.44 | 1,068,090 | -0.36(-1.20%) |
May 24, 2013 | 30.37 | 30.43 | 29.23 | 29.80 | 897,468 | -0.67(-2.21%) |
May 23, 2013 | 30.74 | 30.95 | 30.32 | 30.47 | 1,531,307 | -0.42(-1.36%) |
May 22, 2013 | 31.96 | 32.24 | 30.73 | 30.89 | 616,575 | -1.10(-3.43%) |
May 21, 2013 | 31.65 | 32.14 | 31.65 | 31.99 | 496,125 | +0.43(+1.37%) |
May 20, 2013 | 31.82 | 31.97 | 31.36 | 31.56 | 736,783 | -0.35(-1.11%) |
May 17, 2013 | 31.59 | 31.91 | 31.33 | 31.91 | 797,926 | +0.31(+0.98%) |
May 16, 2013 | 31.14 | 31.62 | 30.97 | 31.60 | 990,421 | +0.32(+1.03%) |
May 15, 2013 | 30.79 | 31.28 | 30.64 | 31.28 | 908,142 | +0.83(+2.72%) |
May 13, 2013 | 30.30 | 30.48 | 30.12 | 30.45 | 414,555 | +0.18(+0.59%) |
May 10, 2013 | 30.63 | 30.83 | 30.12 | 30.27 | 875,560 | -0.31(-1.00%) |
May 09, 2013 | 31.09 | 31.09 | 30.52 | 30.58 | 465,851 | -0.56(-1.81%) |
May 08, 2013 | 30.95 | 31.24 | 30.87 | 31.14 | 751,347 | +0.05(+0.17%) |
May 07, 2013 | 30.54 | 31.19 | 30.54 | 31.09 | 421,219 | +0.47(+1.55%) |
May 06, 2013 | 30.41 | 30.73 | 30.41 | 30.61 | 339,963 | +0.20(+0.66%) |
May 03, 2013 | 30.05 | 30.62 | 29.89 | 30.41 | 533,921 | +0.52(+1.75%) |
May 02, 2013 | 29.61 | 29.97 | 29.48 | 29.89 | 578,416 | +0.47(+1.59%) |
May 01, 2013 | 29.82 | 32.15 | 29.29 | 29.42 | 647,703 | -0.37(-1.26%) |
Apr 30, 2013 | 29.79 | 29.95 | 29.54 | 29.80 | 635,015 | +0.07(+0.25%) |
Apr 29, 2013 | 29.53 | 29.77 | 29.35 | 29.72 | 254,746 | +0.36(+1.22%) |
Apr 26, 2013 | 29.44 | 29.55 | 29.24 | 29.36 | 466,540 | -0.19(-0.64%) |
Apr 25, 2013 | 29.38 | 29.83 | 29.16 | 29.55 | 444,641 | +0.31(+1.06%) |
Apr 24, 2013 | 29.08 | 29.29 | 28.93 | 29.24 | 368,341 | +0.23(+0.78%) |
Apr 23, 2013 | 28.91 | 29.12 | 28.81 | 29.02 | 428,297 | +0.32(+1.10%) |
Apr 22, 2013 | 28.84 | 28.84 | 28.31 | 28.70 | 564,761 | -0.04(-0.15%) |
Apr 19, 2013 | 28.09 | 28.76 | 28.04 | 28.74 | 831,879 | +0.67(+2.38%) |
Apr 18, 2013 | 27.96 | 28.20 | 27.67 | 28.07 | 650,619 | +0.28(+1.00%) |
Apr 17, 2013 | 28.06 | 28.09 | 27.51 | 27.79 | 708,352 | -0.32(-1.12%) |
Apr 16, 2013 | 28.00 | 28.41 | 27.91 | 28.11 | 500,300 | +0.23(+0.83%) |
Apr 15, 2013 | 28.50 | 28.60 | 27.75 | 27.88 | 692,198 | -0.75(-2.63%) |
Apr 12, 2013 | 28.44 | 28.63 | 28.25 | 28.63 | 685,059 | +0.16(+0.56%) |
Apr 11, 2013 | 28.37 | 28.60 | 28.19 | 28.47 | 383,651 | +0.14(+0.48%) |
Apr 10, 2013 | 28.09 | 28.46 | 28.09 | 28.34 | 508,215 | +0.18(+0.66%) |
Apr 09, 2013 | 27.98 | 28.34 | 27.85 | 28.15 | 677,624 | +0.15(+0.55%) |
Apr 08, 2013 | 27.74 | 28.03 | 27.48 | 28.00 | 560,573 | +0.33(+1.20%) |
Apr 05, 2013 | 27.49 | 27.88 | 27.45 | 27.67 | 589,411 | -0.03(-0.10%) |
Apr 04, 2013 | 27.54 | 27.92 | 27.45 | 27.69 | 658,138 | +0.24(+0.88%) |
Apr 03, 2013 | 27.67 | 27.70 | 27.39 | 27.45 | 375,125 | -0.11(-0.38%) |
Apr 02, 2013 | 27.68 | 27.87 | 27.48 | 27.56 | 350,064 | -0.04(-0.13%) |
Apr 01, 2013 | 27.45 | 27.67 | 27.32 | 27.59 | 590,340 | +0.16(+0.60%) |
Mar 28, 2013 | 27.48 | 27.69 | 27.23 | 27.43 | 566,602 | +0.07(+0.27%) |
Mar 27, 2013 | 27.38 | 27.42 | 27.15 | 27.36 | 435,981 | +0.14(+0.50%) |
Mar 26, 2013 | 26.95 | 27.22 | 26.86 | 27.22 | 359,350 | +0.01(+0.04%) |
Mar 25, 2013 | 27.26 | 27.53 | 27.10 | 27.21 | 637,649 | +0.13(+0.47%) |
Mar 22, 2013 | 27.24 | 27.37 | 27.02 | 27.08 | 660,863 | -0.11(-0.39%) |
Mar 21, 2013 | 27.09 | 27.48 | 27.03 | 27.19 | 1,132,118 | +0.02(+0.08%) |
Mar 20, 2013 | 27.10 | 27.22 | 27.01 | 27.17 | 895,819 | +0.16(+0.59%) |
Mar 19, 2013 | 26.98 | 27.11 | 26.90 | 27.01 | 645,957 | +0.02(+0.06%) |
Mar 18, 2013 | 26.80 | 27.06 | 26.80 | 26.99 | 567,664 | -0.06(-0.21%) |
Mar 15, 2013 | 26.96 | 27.19 | 26.33 | 27.05 | 1,589,487 | +0.56(+2.13%) |
Mar 14, 2013 | 26.33 | 26.69 | 26.23 | 26.49 | 693,414 | +0.27(+1.03%) |
Mar 13, 2013 | 26.03 | 26.24 | 25.93 | 26.22 | 340,836 | +0.13(+0.48%) |
Mar 12, 2013 | 26.12 | 26.18 | 25.94 | 26.09 | 324,207 | +0.03(+0.10%) |
Mar 11, 2013 | 26.12 | 26.18 | 25.93 | 26.06 | 357,388 | -0.06(-0.22%) |
Mar 08, 2013 | 26.34 | 26.35 | 26.04 | 26.12 | 344,194 | -0.02(-0.06%) |
Mar 07, 2013 | 25.98 | 26.21 | 25.95 | 26.14 | 395,581 | +0.25(+0.98%) |
Mar 06, 2013 | 25.90 | 26.03 | 25.73 | 25.89 | 467,363 | +0.11(+0.43%) |
Mar 05, 2013 | 25.73 | 25.85 | 25.52 | 25.77 | 240,098 | +0.22(+0.87%) |
Mar 04, 2013 | 25.59 | 25.70 | 25.42 | 25.55 | 375,252 | -0.07(-0.29%) |