Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.09 | 29.50 | 29.09 | 29.22 | 64,441 | -0.08(-0.27%) |
May 30, 2013 | 29.50 | 29.73 | 29.22 | 29.30 | 9,052 | +0.35(+1.21%) |
May 29, 2013 | 28.43 | 28.95 | 28.43 | 28.95 | 5,976 | -0.02(-0.07%) |
May 28, 2013 | 29.02 | 29.16 | 28.90 | 28.97 | 5,868 | +0.09(+0.31%) |
May 24, 2013 | 28.71 | 29.00 | 28.69 | 28.88 | 7,161 | -0.02(-0.07%) |
May 23, 2013 | 28.94 | 29.20 | 28.87 | 28.90 | 22,422 | -0.35(-1.20%) |
May 22, 2013 | 29.26 | 29.50 | 29.25 | 29.25 | 18,997 | -0.25(-0.85%) |
May 21, 2013 | 29.50 | 29.50 | 29.50 | 29.50 | 19,229 | -0.28(-0.94%) |
May 20, 2013 | 30.00 | 30.27 | 29.78 | 29.78 | 21,832 | +0.03(+0.10%) |
May 17, 2013 | 29.42 | 30.15 | 29.36 | 29.75 | 180,838 | +0.10(+0.34%) |
May 16, 2013 | 29.75 | 29.90 | 29.54 | 29.65 | 8,531 | -0.28(-0.94%) |
May 15, 2013 | 29.80 | 29.93 | 29.30 | 29.93 | 16,138 | +0.43(+1.46%) |
May 13, 2013 | 29.00 | 29.50 | 28.75 | 29.50 | 20,209 | +0.02(+0.07%) |
May 10, 2013 | 29.56 | 29.99 | 29.25 | 29.48 | 78,974 | +0.18(+0.61%) |
May 09, 2013 | 29.50 | 29.50 | 29.30 | 29.30 | 6,020 | -0.16(-0.54%) |
May 08, 2013 | 29.23 | 29.98 | 29.15 | 29.46 | 107,653 | +0.50(+1.73%) |
May 07, 2013 | 29.14 | 29.52 | 28.84 | 28.96 | 141,540 | +0.42(+1.47%) |
May 06, 2013 | 28.50 | 28.80 | 28.44 | 28.54 | 12,690 | +0.54(+1.93%) |
May 03, 2013 | 28.51 | 28.75 | 28.00 | 28.00 | 99,396 | +0.20(+0.72%) |
May 02, 2013 | 27.78 | 28.25 | 27.58 | 27.80 | 115,692 | +0.39(+1.42%) |
May 01, 2013 | 27.49 | 27.49 | 27.41 | 27.41 | 4,826 | +0.05(+0.18%) |
Apr 30, 2013 | 27.33 | 28.50 | 27.33 | 27.36 | 2,745 | -1.19(-4.17%) |
Apr 29, 2013 | 28.60 | 28.81 | 28.25 | 28.55 | 24,801 | +0.30(+1.06%) |
Apr 26, 2013 | 28.31 | 28.25 | 27.94 | 28.25 | 17,709 | +0.31(+1.11%) |
Apr 25, 2013 | 28.04 | 28.44 | 27.75 | 27.94 | 29,513 | -0.39(-1.38%) |
Apr 24, 2013 | 28.12 | 28.33 | 27.90 | 28.33 | 61,058 | +0.68(+2.46%) |
Apr 23, 2013 | 28.22 | 28.27 | 27.65 | 27.65 | 44,177 | -0.60(-2.12%) |
Apr 22, 2013 | 27.85 | 28.25 | 27.24 | 28.25 | 13,247 | +1.29(+4.78%) |
Apr 19, 2013 | 27.45 | 27.45 | 26.96 | 26.96 | 138,219 | +0.26(+0.97%) |
Apr 18, 2013 | 26.80 | 26.80 | 26.70 | 26.70 | 3,290 | -0.80(-2.91%) |
Apr 17, 2013 | 28.11 | 28.11 | 27.10 | 27.50 | 3,875 | -0.75(-2.65%) |
Apr 16, 2013 | 28.39 | 28.68 | 28.08 | 28.25 | 84,268 | +0.65(+2.36%) |
Apr 15, 2013 | 28.28 | 28.28 | 27.15 | 27.60 | 26,273 | -0.40(-1.43%) |
Apr 12, 2013 | 27.98 | 28.06 | 27.43 | 28.00 | 68,018 | +0.15(+0.54%) |
Apr 11, 2013 | 28.00 | 28.35 | 27.82 | 27.85 | 12,308 | +0.39(+1.42%) |
Apr 10, 2013 | 27.59 | 28.00 | 27.40 | 27.46 | 79,830 | +1.26(+4.81%) |
Apr 09, 2013 | 26.46 | 26.72 | 26.20 | 26.20 | 41,928 | +0.13(+0.50%) |
Apr 08, 2013 | 25.96 | 26.10 | 25.87 | 26.07 | 21,454 | -0.20(-0.76%) |
Apr 05, 2013 | 25.77 | 26.28 | 25.76 | 26.27 | 9,939 | +0.47(+1.82%) |
Apr 04, 2013 | 25.87 | 26.03 | 25.57 | 25.80 | 16,307 | -0.35(-1.34%) |
Apr 03, 2013 | 26.67 | 26.67 | 26.15 | 26.15 | 14,081 | -0.51(-1.91%) |
Apr 02, 2013 | 26.72 | 26.72 | 26.64 | 26.66 | 9,510 | +0.66(+2.54%) |
Apr 01, 2013 | 26.11 | 26.16 | 26.00 | 26.00 | 7,611 | -0.04(-0.15%) |
Mar 28, 2013 | 26.44 | 26.50 | 26.04 | 26.04 | 7,346 | -0.53(-1.99%) |
Mar 27, 2013 | 26.00 | 26.57 | 26.00 | 26.57 | 5,052 | +0.10(+0.38%) |
Mar 26, 2013 | 26.40 | 26.57 | 26.40 | 26.47 | 75,060 | +0.17(+0.65%) |
Mar 25, 2013 | 27.17 | 27.28 | 26.22 | 26.30 | 8,759 | -0.80(-2.95%) |
Mar 22, 2013 | 26.91 | 27.22 | 26.91 | 27.10 | 9,340 | +0.56(+2.11%) |
Mar 21, 2013 | 26.68 | 26.88 | 26.54 | 26.54 | 2,877 | -0.56(-2.07%) |
Mar 20, 2013 | 27.10 | 27.29 | 26.95 | 27.10 | 83,177 | +0.25(+0.93%) |
Mar 19, 2013 | 27.46 | 27.59 | 26.64 | 26.85 | 26,274 | -0.61(-2.22%) |
Mar 18, 2013 | 27.36 | 28.00 | 27.26 | 27.46 | 32,677 | -0.79(-2.80%) |
Mar 15, 2013 | 28.38 | 28.60 | 27.94 | 28.25 | 88,900 | +0.05(+0.18%) |
Mar 14, 2013 | 28.01 | 28.28 | 27.59 | 28.20 | 58,864 | +1.15(+4.25%) |
Mar 13, 2013 | 27.36 | 27.50 | 27.02 | 27.05 | 34,565 | -0.32(-1.17%) |
Mar 12, 2013 | 27.85 | 27.99 | 27.12 | 27.37 | 38,874 | +0.02(+0.07%) |
Mar 11, 2013 | 27.27 | 27.50 | 26.94 | 27.35 | 91,356 | -0.08(-0.29%) |
Mar 08, 2013 | 27.21 | 27.43 | 26.88 | 27.43 | 84,073 | +0.44(+1.63%) |
Mar 07, 2013 | 26.51 | 27.15 | 26.41 | 26.99 | 75,170 | +0.44(+1.66%) |
Mar 06, 2013 | 26.64 | 26.79 | 26.17 | 26.55 | 49,184 | +0.12(+0.45%) |
Mar 05, 2013 | 26.60 | 26.90 | 26.40 | 26.43 | 278,938 | +0.69(+2.69%) |
Mar 04, 2013 | 25.53 | 25.80 | 25.44 | 25.74 | 19,707 | -0.36(-1.39%) |