Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.34 | 30.64 | 30.30 | 30.52 | 32,437 | +0.12(+0.41%) |
May 30, 2013 | 30.47 | 30.48 | 30.38 | 30.39 | 15,395 | -0.08(-0.28%) |
May 29, 2013 | 30.47 | 30.73 | 30.41 | 30.48 | 44,389 | -0.07(-0.24%) |
May 28, 2013 | 30.30 | 30.57 | 30.30 | 30.55 | 24,433 | +0.44(+1.46%) |
May 24, 2013 | 30.17 | 30.17 | 30.11 | 30.11 | 1,016 | -0.12(-0.40%) |
May 23, 2013 | 31.16 | 31.16 | 30.17 | 30.23 | 30,945 | +0.06(+0.18%) |
May 22, 2013 | 29.95 | 30.51 | 29.92 | 30.18 | 20,782 | +0.17(+0.56%) |
May 21, 2013 | 30.11 | 30.16 | 30.00 | 30.01 | 1,235 | -0.09(-0.31%) |
May 20, 2013 | 30.04 | 30.10 | 29.97 | 30.10 | 4,668 | +0.05(+0.16%) |
May 17, 2013 | 29.93 | 30.07 | 29.91 | 30.06 | 24,453 | +0.19(+0.63%) |
May 16, 2013 | 29.99 | 29.99 | 29.84 | 29.87 | 19,120 | -0.21(-0.68%) |
May 15, 2013 | 30.06 | 30.13 | 30.05 | 30.07 | 3,122 | +0.06(+0.19%) |
May 13, 2013 | 30.02 | 30.03 | 30.01 | 30.02 | 6,697 | +0.07(+0.25%) |
May 10, 2013 | 29.85 | 30.02 | 29.85 | 29.94 | 12,622 | +0.16(+0.52%) |
May 09, 2013 | 29.77 | 29.79 | 29.72 | 29.79 | 5,284 | -0.01(-0.02%) |
May 08, 2013 | 29.77 | 29.80 | 29.76 | 29.79 | 34,698 | -0.01(-0.03%) |
May 07, 2013 | 29.81 | 29.83 | 29.80 | 29.80 | 534 | +0.00(+0.00%) |
May 06, 2013 | 29.77 | 29.80 | 29.77 | 29.80 | 9,270 | +0.07(+0.24%) |
May 03, 2013 | 29.63 | 29.75 | 29.51 | 29.73 | 3,159 | +0.22(+0.74%) |
May 02, 2013 | 29.51 | 29.52 | 29.48 | 29.51 | 25,469 | -0.00(-0.00%) |
May 01, 2013 | 29.50 | 29.52 | 29.47 | 29.51 | 5,455 | -0.09(-0.32%) |
Apr 30, 2013 | 29.57 | 29.61 | 29.53 | 29.61 | 16,121 | +0.04(+0.13%) |
Apr 29, 2013 | 29.54 | 29.61 | 29.54 | 29.57 | 9,851 | -0.02(-0.06%) |
Apr 26, 2013 | 29.62 | 29.71 | 29.58 | 29.59 | 1,784 | -0.12(-0.41%) |
Apr 25, 2013 | 29.73 | 29.74 | 29.69 | 29.71 | 32,216 | +0.06(+0.19%) |
Apr 24, 2013 | 29.70 | 29.70 | 29.65 | 29.65 | 1,511 | +0.01(+0.03%) |
Apr 23, 2013 | 29.63 | 29.68 | 29.63 | 29.64 | 6,395 | -0.01(-0.04%) |
Apr 22, 2013 | 29.66 | 29.66 | 29.65 | 29.66 | 796 | -0.04(-0.14%) |
Apr 19, 2013 | 29.71 | 29.71 | 29.70 | 29.70 | 7,088 | +0.04(+0.13%) |
Apr 18, 2013 | 29.67 | 29.68 | 29.64 | 29.66 | 13,383 | +0.01(+0.03%) |
Apr 17, 2013 | 29.69 | 29.74 | 29.63 | 29.65 | 9,187 | -0.09(-0.31%) |
Apr 16, 2013 | 29.75 | 29.77 | 29.74 | 29.75 | 82,082 | +0.08(+0.28%) |
Apr 15, 2013 | 29.75 | 29.75 | 29.66 | 29.66 | 11,215 | -0.07(-0.25%) |
Apr 12, 2013 | 29.77 | 29.80 | 29.70 | 29.74 | 22,035 | -0.13(-0.44%) |
Apr 11, 2013 | 29.91 | 29.91 | 29.86 | 29.87 | 3,519 | -0.05(-0.16%) |
Apr 10, 2013 | 29.82 | 29.91 | 29.50 | 29.91 | 44,905 | +0.10(+0.34%) |
Apr 09, 2013 | 29.76 | 29.81 | 29.76 | 29.81 | 1,609 | +0.01(+0.03%) |
Apr 08, 2013 | 29.73 | 29.80 | 29.71 | 29.80 | 10,499 | +0.07(+0.25%) |
Apr 05, 2013 | 29.72 | 29.73 | 29.64 | 29.73 | 12,612 | -0.07(-0.22%) |
Apr 04, 2013 | 29.89 | 29.89 | 29.79 | 29.79 | 4,006 | -0.12(-0.41%) |
Apr 03, 2013 | 30.03 | 30.03 | 29.91 | 29.91 | 2,150 | -0.12(-0.40%) |
Apr 02, 2013 | 30.05 | 30.07 | 30.04 | 30.04 | 673 | +0.03(+0.09%) |
Apr 01, 2013 | 30.14 | 30.14 | 30.00 | 30.01 | 3,689 | -0.07(-0.25%) |
Mar 28, 2013 | 30.03 | 30.08 | 30.01 | 30.08 | 4,403 | +0.07(+0.22%) |
Mar 27, 2013 | 29.97 | 30.03 | 29.97 | 30.02 | 2,094 | -0.12(-0.40%) |
Mar 26, 2013 | 30.24 | 30.24 | 30.13 | 30.14 | 15,867 | -0.06(-0.19%) |
Mar 25, 2013 | 30.24 | 30.28 | 30.18 | 30.20 | 3,337 | +0.00(+0.00%) |
Mar 22, 2013 | 30.19 | 30.27 | 30.19 | 30.20 | 4,846 | -0.02(-0.06%) |
Mar 21, 2013 | 30.25 | 30.27 | 30.21 | 30.21 | 20,588 | -0.07(-0.22%) |
Mar 20, 2013 | 30.30 | 30.32 | 30.25 | 30.28 | 19,050 | +0.09(+0.31%) |
Mar 19, 2013 | 30.25 | 30.25 | 30.15 | 30.19 | 6,846 | -0.12(-0.40%) |
Mar 18, 2013 | 30.30 | 30.34 | 30.25 | 30.31 | 25,873 | -0.07(-0.25%) |
Mar 15, 2013 | 30.50 | 30.50 | 30.36 | 30.38 | 39,805 | -0.13(-0.43%) |
Mar 14, 2013 | 30.56 | 30.58 | 30.49 | 30.51 | 11,566 | +0.02(+0.06%) |
Mar 13, 2013 | 30.55 | 30.57 | 30.49 | 30.49 | 9,946 | +0.00(+0.00%) |
Mar 12, 2013 | 30.53 | 30.53 | 30.49 | 30.49 | 2,273 | -0.09(-0.31%) |
Mar 11, 2013 | 30.57 | 30.60 | 30.57 | 30.59 | 4,947 | +0.01(+0.03%) |
Mar 08, 2013 | 30.61 | 30.62 | 30.54 | 30.58 | 44,582 | +0.14(+0.46%) |
Mar 07, 2013 | 30.38 | 30.44 | 30.37 | 30.44 | 7,830 | +0.12(+0.40%) |
Mar 06, 2013 | 30.34 | 30.34 | 30.29 | 30.32 | 25,683 | +0.09(+0.31%) |
Mar 05, 2013 | 30.18 | 30.24 | 30.18 | 30.22 | 7,144 | +0.07(+0.22%) |
Mar 04, 2013 | 30.12 | 30.18 | 30.12 | 30.16 | 7,123 | +0.03(+0.10%) |