Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.45 | 30.57 | 30.21 | 30.21 | 3,239 | -0.22(-0.72%) |
May 30, 2013 | 30.47 | 30.69 | 30.43 | 30.43 | 8,380 | -0.10(-0.33%) |
May 29, 2013 | 30.40 | 30.53 | 30.34 | 30.53 | 3,437 | -0.41(-1.33%) |
May 28, 2013 | 31.28 | 31.28 | 30.94 | 30.94 | 1,168 | +0.15(+0.49%) |
May 24, 2013 | 30.64 | 30.79 | 30.57 | 30.79 | 5,598 | +0.24(+0.79%) |
May 23, 2013 | 30.34 | 30.58 | 30.34 | 30.55 | 2,474 | -0.05(-0.16%) |
May 22, 2013 | 31.20 | 31.20 | 30.60 | 30.60 | 4,037 | -0.40(-1.29%) |
May 21, 2013 | 30.72 | 31.00 | 30.52 | 31.00 | 1,396 | -0.10(-0.32%) |
May 20, 2013 | 30.90 | 31.10 | 30.90 | 31.10 | 1,994 | +0.39(+1.27%) |
May 17, 2013 | 30.72 | 30.82 | 30.64 | 30.71 | 1,399 | -0.08(-0.26%) |
May 16, 2013 | 30.95 | 30.95 | 30.74 | 30.79 | 10,595 | +0.28(+0.92%) |
May 15, 2013 | 30.35 | 30.52 | 30.35 | 30.51 | 1,804 | +0.10(+0.33%) |
May 13, 2013 | 30.07 | 30.41 | 30.07 | 30.41 | 457 | +0.40(+1.34%) |
May 10, 2013 | 30.33 | 30.33 | 29.97 | 30.01 | 3,251 | -0.45(-1.48%) |
May 09, 2013 | 30.13 | 30.60 | 30.13 | 30.46 | 2,157 | +1.00(+3.39%) |
May 08, 2013 | 29.58 | 29.58 | 29.46 | 29.46 | 678 | +0.29(+0.99%) |
May 07, 2013 | 29.24 | 29.24 | 29.15 | 29.17 | 1,207 | +0.01(+0.03%) |
May 06, 2013 | 29.14 | 29.23 | 29.14 | 29.16 | 811 | -0.06(-0.21%) |
May 03, 2013 | 29.39 | 29.57 | 29.20 | 29.22 | 27,715 | -0.27(-0.91%) |
May 02, 2013 | 29.46 | 29.49 | 29.46 | 29.49 | 597 | +0.09(+0.31%) |
May 01, 2013 | 29.49 | 29.49 | 29.25 | 29.40 | 872 | -0.04(-0.14%) |
Apr 30, 2013 | 29.20 | 29.44 | 29.20 | 29.44 | 4,083 | +0.30(+1.03%) |
Apr 29, 2013 | 28.91 | 29.29 | 28.91 | 29.14 | 1,155 | +0.41(+1.43%) |
Apr 26, 2013 | 28.71 | 28.73 | 28.63 | 28.73 | 1,405 | +0.10(+0.35%) |
Apr 25, 2013 | 28.68 | 28.71 | 28.57 | 28.63 | 1,386 | -0.09(-0.31%) |
Apr 24, 2013 | 28.41 | 28.72 | 28.41 | 28.72 | 542 | +0.41(+1.45%) |
Apr 23, 2013 | 28.12 | 28.41 | 28.12 | 28.31 | 10,635 | +0.03(+0.11%) |
Apr 22, 2013 | 28.11 | 28.37 | 28.11 | 28.28 | 3,920 | +0.34(+1.22%) |
Apr 19, 2013 | 28.09 | 28.11 | 27.83 | 27.94 | 2,510 | +0.25(+0.90%) |
Apr 18, 2013 | 27.92 | 27.97 | 27.68 | 27.69 | 3,663 | +0.22(+0.80%) |
Apr 17, 2013 | 27.77 | 27.77 | 27.46 | 27.47 | 5,848 | -0.56(-2.00%) |
Apr 16, 2013 | 28.05 | 28.08 | 27.87 | 28.03 | 1,064 | +0.24(+0.86%) |
Apr 15, 2013 | 28.10 | 28.14 | 27.79 | 27.79 | 6,393 | -0.35(-1.24%) |
Apr 12, 2013 | 28.00 | 28.22 | 28.00 | 28.14 | 5,072 | +0.38(+1.37%) |
Apr 11, 2013 | 27.76 | 27.78 | 27.74 | 27.76 | 1,507 | -0.13(-0.47%) |
Apr 10, 2013 | 27.84 | 27.91 | 27.78 | 27.89 | 3,483 | +0.35(+1.27%) |
Apr 09, 2013 | 27.32 | 27.59 | 27.27 | 27.54 | 4,507 | +0.31(+1.14%) |
Apr 08, 2013 | 27.21 | 27.24 | 27.10 | 27.23 | 1,166 | +0.17(+0.63%) |
Apr 05, 2013 | 26.93 | 27.14 | 26.93 | 27.06 | 2,774 | -0.11(-0.40%) |
Apr 04, 2013 | 26.79 | 27.19 | 26.79 | 27.17 | 5,233 | -0.09(-0.33%) |
Apr 03, 2013 | 27.44 | 27.44 | 27.25 | 27.26 | 3,813 | -0.05(-0.18%) |
Apr 02, 2013 | 27.33 | 27.55 | 27.20 | 27.31 | 1,319 | +0.24(+0.89%) |
Apr 01, 2013 | 27.08 | 27.09 | 26.90 | 27.07 | 3,303 | +0.02(+0.07%) |
Mar 28, 2013 | 26.99 | 27.05 | 26.89 | 27.05 | 2,885 | +0.29(+1.08%) |
Mar 27, 2013 | 26.55 | 26.76 | 26.55 | 26.76 | 936 | +0.11(+0.41%) |
Mar 26, 2013 | 26.67 | 26.70 | 26.58 | 26.65 | 1,863 | +0.20(+0.76%) |
Mar 25, 2013 | 26.76 | 26.77 | 26.45 | 26.45 | 2,430 | -0.44(-1.64%) |
Mar 22, 2013 | 26.54 | 26.91 | 26.54 | 26.89 | 2,541 | +0.46(+1.74%) |
Mar 21, 2013 | 26.58 | 26.58 | 26.38 | 26.43 | 2,863 | -0.09(-0.34%) |
Mar 20, 2013 | 26.62 | 26.73 | 26.47 | 26.52 | 6,905 | +0.03(+0.11%) |
Mar 19, 2013 | 26.51 | 26.68 | 26.37 | 26.49 | 5,876 | -0.09(-0.34%) |
Mar 18, 2013 | 26.48 | 26.73 | 26.43 | 26.58 | 5,785 | +0.03(+0.11%) |
Mar 15, 2013 | 26.81 | 26.88 | 26.55 | 26.55 | 2,270 | -0.49(-1.81%) |
Mar 14, 2013 | 26.80 | 27.08 | 26.80 | 27.04 | 7,208 | +0.65(+2.46%) |
Mar 13, 2013 | 26.40 | 26.44 | 26.34 | 26.39 | 1,456 | -0.01(-0.04%) |
Mar 12, 2013 | 26.40 | 26.46 | 26.34 | 26.40 | 3,015 | -0.03(-0.11%) |
Mar 11, 2013 | 26.32 | 26.43 | 26.26 | 26.43 | 3,034 | +0.08(+0.30%) |
Mar 08, 2013 | 26.32 | 26.46 | 26.25 | 26.35 | 3,150 | +0.16(+0.61%) |
Mar 07, 2013 | 26.40 | 26.40 | 26.19 | 26.19 | 4,506 | +0.06(+0.23%) |
Mar 06, 2013 | 26.20 | 26.27 | 26.00 | 26.13 | 3,253 | +0.20(+0.77%) |
Mar 05, 2013 | 25.82 | 25.98 | 25.72 | 25.93 | 5,514 | +0.64(+2.53%) |
Mar 04, 2013 | 25.10 | 25.38 | 25.10 | 25.29 | 4,245 | +0.00(+0.00%) |