Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.07 | 29.36 | 29.04 | 29.32 | 123,214 | +0.36(+1.23%) |
May 30, 2013 | 29.13 | 29.13 | 28.92 | 28.96 | 14,953 | -0.12(-0.42%) |
May 29, 2013 | 28.99 | 29.20 | 28.97 | 29.08 | 70,081 | +0.19(+0.65%) |
May 28, 2013 | 28.93 | 29.23 | 28.75 | 28.90 | 23,192 | +0.05(+0.16%) |
May 24, 2013 | 28.79 | 29.55 | 28.79 | 28.85 | 107,291 | +0.10(+0.36%) |
May 23, 2013 | 28.75 | 28.87 | 28.71 | 28.75 | 93,382 | +0.07(+0.26%) |
May 22, 2013 | 28.48 | 28.74 | 28.47 | 28.67 | 41,929 | +0.15(+0.53%) |
May 21, 2013 | 28.54 | 28.57 | 28.48 | 28.52 | 24,952 | -0.04(-0.13%) |
May 20, 2013 | 28.61 | 28.65 | 28.53 | 28.56 | 37,950 | -0.02(-0.07%) |
May 17, 2013 | 28.57 | 28.62 | 28.54 | 28.58 | 7,010 | -0.03(-0.10%) |
May 16, 2013 | 28.64 | 28.68 | 28.52 | 28.60 | 42,833 | -0.12(-0.42%) |
May 15, 2013 | 28.69 | 28.73 | 28.62 | 28.73 | 89,221 | +0.05(+0.16%) |
May 13, 2013 | 28.61 | 28.73 | 28.60 | 28.68 | 85,183 | +0.11(+0.39%) |
May 10, 2013 | 28.46 | 28.60 | 28.45 | 28.57 | 34,013 | +0.17(+0.60%) |
May 09, 2013 | 28.42 | 28.45 | 28.36 | 28.40 | 9,561 | +0.04(+0.15%) |
May 08, 2013 | 28.47 | 28.47 | 28.36 | 28.36 | 12,695 | -0.09(-0.33%) |
May 07, 2013 | 28.50 | 28.50 | 28.37 | 28.45 | 6,082 | +0.00(+0.01%) |
May 06, 2013 | 28.36 | 28.47 | 28.36 | 28.45 | 14,277 | -0.01(-0.03%) |
May 03, 2013 | 28.52 | 28.52 | 28.37 | 28.45 | 54,816 | -0.06(-0.20%) |
May 02, 2013 | 28.63 | 28.63 | 28.51 | 28.51 | 8,649 | -0.15(-0.52%) |
May 01, 2013 | 28.60 | 28.66 | 28.59 | 28.66 | 39,822 | +0.01(+0.03%) |
Apr 30, 2013 | 28.71 | 28.71 | 28.63 | 28.65 | 2,329 | -0.07(-0.23%) |
Apr 29, 2013 | 28.75 | 28.75 | 28.72 | 28.72 | 5,564 | -0.06(-0.20%) |
Apr 26, 2013 | 28.79 | 28.80 | 28.75 | 28.77 | 5,467 | +0.02(+0.07%) |
Apr 25, 2013 | 28.90 | 28.90 | 28.75 | 28.75 | 11,058 | -0.11(-0.39%) |
Apr 24, 2013 | 29.00 | 29.00 | 28.85 | 28.87 | 2,583 | -0.05(-0.16%) |
Apr 23, 2013 | 28.92 | 28.95 | 28.90 | 28.91 | 21,697 | -0.07(-0.23%) |
Apr 22, 2013 | 29.04 | 29.04 | 28.97 | 28.98 | 23,579 | -0.13(-0.45%) |
Apr 19, 2013 | 29.00 | 29.11 | 29.00 | 29.11 | 38,204 | +0.02(+0.07%) |
Apr 18, 2013 | 29.07 | 29.10 | 29.06 | 29.09 | 12,825 | +0.05(+0.19%) |
Apr 17, 2013 | 29.08 | 29.11 | 29.03 | 29.04 | 7,194 | +0.01(+0.04%) |
Apr 16, 2013 | 29.23 | 29.23 | 29.03 | 29.03 | 13,206 | -0.15(-0.51%) |
Apr 15, 2013 | 28.99 | 29.19 | 28.95 | 29.18 | 21,838 | +0.17(+0.58%) |
Apr 12, 2013 | 28.98 | 29.06 | 28.98 | 29.01 | 14,603 | +0.01(+0.03%) |
Apr 11, 2013 | 29.01 | 29.04 | 28.99 | 29.00 | 17,136 | -0.01(-0.03%) |
Apr 10, 2013 | 29.08 | 29.10 | 29.01 | 29.01 | 40,401 | -0.08(-0.29%) |
Apr 09, 2013 | 29.19 | 29.19 | 29.08 | 29.09 | 58,662 | -0.10(-0.35%) |
Apr 08, 2013 | 29.23 | 29.31 | 29.20 | 29.20 | 18,840 | -0.07(-0.22%) |
Apr 05, 2013 | 29.29 | 29.36 | 29.26 | 29.26 | 129,881 | -0.03(-0.10%) |
Apr 04, 2013 | 29.27 | 29.29 | 29.23 | 29.29 | 6,150 | -0.04(-0.12%) |
Apr 03, 2013 | 29.26 | 29.33 | 29.26 | 29.33 | 6,928 | +0.06(+0.19%) |
Apr 02, 2013 | 29.32 | 29.32 | 29.20 | 29.27 | 7,546 | -0.01(-0.03%) |
Apr 01, 2013 | 29.32 | 29.33 | 29.28 | 29.28 | 2,525 | -0.09(-0.32%) |
Mar 28, 2013 | 29.37 | 29.37 | 29.34 | 29.37 | 2,632 | +0.01(+0.03%) |
Mar 27, 2013 | 29.35 | 29.37 | 29.34 | 29.36 | 18,888 | +0.02(+0.06%) |
Mar 26, 2013 | 29.32 | 29.36 | 29.32 | 29.35 | 12,252 | -0.05(-0.16%) |
Mar 25, 2013 | 29.36 | 29.39 | 29.32 | 29.39 | 8,996 | +0.06(+0.19%) |
Mar 22, 2013 | 29.34 | 29.35 | 29.30 | 29.34 | 40,994 | -0.02(-0.06%) |
Mar 21, 2013 | 29.26 | 29.36 | 29.26 | 29.36 | 2,281 | +0.10(+0.35%) |
Mar 20, 2013 | 29.32 | 29.32 | 29.25 | 29.25 | 7,651 | -0.11(-0.38%) |
Mar 19, 2013 | 29.32 | 29.38 | 29.28 | 29.36 | 10,501 | +0.04(+0.13%) |
Mar 18, 2013 | 29.43 | 29.45 | 29.33 | 29.33 | 11,090 | +0.00(+0.00%) |
Mar 15, 2013 | 29.33 | 29.38 | 29.33 | 29.33 | 6,067 | +0.00(+0.00%) |
Mar 14, 2013 | 29.36 | 29.41 | 29.33 | 29.33 | 9,600 | -0.08(-0.29%) |
Mar 13, 2013 | 29.49 | 29.49 | 29.41 | 29.41 | 8,049 | -0.06(-0.19%) |
Mar 12, 2013 | 29.47 | 29.47 | 29.43 | 29.47 | 15,240 | +0.00(+0.00%) |
Mar 11, 2013 | 29.42 | 29.48 | 29.42 | 29.47 | 4,806 | +0.04(+0.13%) |
Mar 08, 2013 | 29.42 | 29.48 | 29.40 | 29.43 | 29,186 | -0.05(-0.16%) |
Mar 07, 2013 | 29.49 | 29.50 | 29.46 | 29.48 | 9,343 | -0.03(-0.10%) |
Mar 06, 2013 | 29.51 | 29.51 | 29.48 | 29.51 | 21,750 | +0.03(+0.10%) |
Mar 05, 2013 | 29.49 | 29.51 | 29.41 | 29.48 | 64,798 | -0.09(-0.29%) |
Mar 04, 2013 | 29.64 | 29.64 | 29.56 | 29.56 | 5,489 | -0.01(-0.03%) |