Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.90 | 28.90 | 28.70 | 28.74 | 11,301 | -0.49(-1.68%) |
May 30, 2013 | 29.01 | 29.30 | 29.01 | 29.23 | 4,955 | +0.11(+0.38%) |
May 29, 2013 | 29.17 | 29.18 | 29.00 | 29.12 | 10,004 | -0.34(-1.16%) |
May 28, 2013 | 29.63 | 29.65 | 29.37 | 29.47 | 18,466 | +0.16(+0.55%) |
May 24, 2013 | 29.23 | 29.36 | 29.10 | 29.31 | 40,276 | -0.25(-0.85%) |
May 23, 2013 | 29.39 | 29.61 | 29.09 | 29.56 | 56,527 | -0.20(-0.66%) |
May 22, 2013 | 30.05 | 30.30 | 29.65 | 29.75 | 14,040 | -0.31(-1.03%) |
May 21, 2013 | 29.96 | 30.13 | 29.81 | 30.06 | 11,508 | +0.06(+0.22%) |
May 20, 2013 | 29.97 | 30.07 | 29.92 | 30.00 | 16,158 | +0.10(+0.32%) |
May 17, 2013 | 29.79 | 29.90 | 29.74 | 29.90 | 26,135 | +0.16(+0.54%) |
May 16, 2013 | 29.86 | 29.93 | 29.71 | 29.74 | 7,338 | -0.20(-0.67%) |
May 15, 2013 | 29.80 | 29.98 | 29.79 | 29.94 | 7,822 | +0.09(+0.30%) |
May 13, 2013 | 29.84 | 29.87 | 29.77 | 29.85 | 5,016 | +0.03(+0.10%) |
May 10, 2013 | 29.84 | 29.92 | 29.73 | 29.82 | 8,774 | -0.08(-0.27%) |
May 09, 2013 | 30.02 | 30.07 | 29.83 | 29.90 | 5,241 | -0.21(-0.70%) |
May 08, 2013 | 29.91 | 30.14 | 29.91 | 30.11 | 11,180 | +0.20(+0.68%) |
May 07, 2013 | 29.80 | 29.91 | 29.79 | 29.91 | 3,918 | +0.11(+0.36%) |
May 06, 2013 | 29.88 | 29.88 | 29.70 | 29.80 | 4,676 | -0.09(-0.31%) |
May 03, 2013 | 29.79 | 29.94 | 29.57 | 29.89 | 9,069 | +0.32(+1.09%) |
May 02, 2013 | 29.51 | 29.62 | 29.44 | 29.57 | 17,241 | +0.05(+0.16%) |
May 01, 2013 | 29.85 | 29.90 | 29.52 | 29.53 | 12,198 | -0.16(-0.53%) |
Apr 30, 2013 | 29.63 | 29.71 | 29.56 | 29.68 | 4,896 | +0.12(+0.42%) |
Apr 29, 2013 | 29.53 | 29.66 | 29.53 | 29.56 | 5,880 | +0.34(+1.17%) |
Apr 26, 2013 | 29.23 | 29.26 | 29.12 | 29.22 | 4,014 | -0.10(-0.33%) |
Apr 25, 2013 | 29.31 | 29.43 | 29.14 | 29.31 | 8,364 | +0.15(+0.51%) |
Apr 24, 2013 | 29.04 | 29.16 | 29.02 | 29.16 | 14,606 | +0.33(+1.14%) |
Apr 23, 2013 | 28.91 | 28.93 | 28.83 | 28.83 | 6,640 | +0.17(+0.61%) |
Apr 22, 2013 | 28.47 | 28.66 | 28.40 | 28.66 | 18,283 | +0.11(+0.38%) |
Apr 19, 2013 | 28.45 | 28.55 | 28.31 | 28.55 | 78,549 | +0.20(+0.71%) |
Apr 18, 2013 | 28.37 | 28.47 | 28.14 | 28.35 | 61,010 | +0.03(+0.10%) |
Apr 17, 2013 | 28.49 | 28.49 | 28.23 | 28.32 | 5,543 | -0.62(-2.16%) |
Apr 16, 2013 | 28.70 | 28.94 | 28.70 | 28.94 | 6,547 | +0.46(+1.61%) |
Apr 15, 2013 | 28.92 | 28.92 | 28.45 | 28.49 | 4,777 | -0.59(-2.04%) |
Apr 12, 2013 | 29.15 | 29.18 | 28.96 | 29.08 | 10,064 | -0.16(-0.54%) |
Apr 11, 2013 | 29.23 | 29.31 | 29.23 | 29.23 | 3,282 | +0.10(+0.33%) |
Apr 10, 2013 | 28.95 | 29.15 | 28.95 | 29.14 | 16,592 | +0.38(+1.33%) |
Apr 09, 2013 | 28.57 | 28.83 | 28.55 | 28.76 | 7,020 | +0.41(+1.43%) |
Apr 08, 2013 | 28.27 | 28.37 | 28.11 | 28.35 | 5,660 | +0.07(+0.25%) |
Apr 05, 2013 | 28.00 | 28.36 | 27.93 | 28.28 | 13,427 | -0.15(-0.51%) |
Apr 04, 2013 | 28.22 | 28.51 | 28.22 | 28.42 | 3,409 | -0.07(-0.23%) |
Apr 03, 2013 | 28.74 | 28.74 | 28.36 | 28.49 | 6,177 | -0.14(-0.48%) |
Apr 02, 2013 | 28.62 | 28.80 | 28.57 | 28.63 | 26,641 | +0.05(+0.16%) |
Apr 01, 2013 | 28.74 | 28.81 | 27.97 | 28.58 | 26,890 | -0.20(-0.70%) |
Mar 28, 2013 | 28.58 | 28.78 | 28.48 | 28.78 | 11,606 | +0.26(+0.91%) |
Mar 27, 2013 | 28.49 | 28.63 | 28.43 | 28.52 | 7,872 | -0.10(-0.36%) |
Mar 26, 2013 | 28.79 | 28.79 | 28.52 | 28.63 | 20,326 | +0.10(+0.34%) |
Mar 25, 2013 | 28.94 | 28.94 | 28.38 | 28.53 | 23,874 | -0.16(-0.54%) |
Mar 22, 2013 | 28.74 | 28.84 | 28.66 | 28.69 | 22,726 | +0.09(+0.31%) |
Mar 21, 2013 | 28.60 | 28.63 | 28.51 | 28.60 | 7,706 | -0.19(-0.65%) |
Mar 20, 2013 | 28.63 | 28.81 | 28.62 | 28.78 | 8,631 | +0.29(+1.02%) |
Mar 19, 2013 | 28.66 | 28.69 | 28.27 | 28.49 | 8,151 | -0.06(-0.23%) |
Mar 18, 2013 | 28.76 | 28.81 | 28.56 | 28.56 | 7,583 | -0.26(-0.89%) |
Mar 15, 2013 | 29.05 | 29.05 | 28.81 | 28.81 | 11,854 | -0.03(-0.10%) |
Mar 14, 2013 | 28.66 | 28.95 | 28.66 | 28.84 | 6,999 | +0.12(+0.43%) |
Mar 13, 2013 | 28.66 | 28.79 | 28.58 | 28.72 | 24,601 | -0.03(-0.09%) |
Mar 12, 2013 | 28.98 | 28.98 | 28.74 | 28.74 | 12,772 | -0.11(-0.38%) |
Mar 11, 2013 | 28.62 | 28.85 | 28.62 | 28.85 | 14,970 | -0.03(-0.09%) |
Mar 08, 2013 | 28.85 | 28.92 | 28.67 | 28.88 | 18,708 | +0.04(+0.13%) |
Mar 07, 2013 | 28.82 | 28.85 | 28.68 | 28.84 | 13,295 | +0.11(+0.38%) |
Mar 06, 2013 | 28.66 | 28.78 | 28.47 | 28.73 | 10,567 | +0.07(+0.25%) |
Mar 05, 2013 | 28.69 | 28.74 | 28.53 | 28.66 | 31,034 | +0.31(+1.09%) |
Mar 04, 2013 | 28.00 | 28.35 | 28.00 | 28.35 | 8,379 | +0.01(+0.04%) |