Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.83 | 31.00 | 30.45 | 30.50 | 162,940 | -0.58(-1.87%) |
May 30, 2013 | 31.28 | 31.52 | 30.93 | 31.08 | 304,435 | -0.17(-0.54%) |
May 29, 2013 | 31.32 | 31.64 | 31.05 | 31.25 | 135,661 | -0.33(-1.04%) |
May 28, 2013 | 31.94 | 32.05 | 31.20 | 31.58 | 220,161 | +0.10(+0.32%) |
May 24, 2013 | 31.19 | 31.86 | 30.92 | 31.48 | 0 | +0.20(+0.64%) |
May 23, 2013 | 31.29 | 31.47 | 31.08 | 31.28 | 0 | -0.19(-0.60%) |
May 22, 2013 | 32.48 | 32.51 | 31.25 | 31.47 | 0 | -0.91(-2.81%) |
May 21, 2013 | 32.51 | 32.67 | 32.25 | 32.38 | 0 | -0.09(-0.28%) |
May 20, 2013 | 32.40 | 32.66 | 32.20 | 32.47 | 0 | -0.10(-0.31%) |
May 17, 2013 | 32.37 | 32.85 | 32.36 | 32.57 | 0 | +0.22(+0.68%) |
May 16, 2013 | 32.07 | 32.57 | 32.01 | 32.35 | 152,024 | +0.09(+0.28%) |
May 15, 2013 | 32.50 | 32.61 | 32.03 | 32.26 | 0 | +0.58(+1.83%) |
May 13, 2013 | 31.33 | 31.69 | 31.17 | 31.68 | 0 | +0.28(+0.89%) |
May 10, 2013 | 31.10 | 31.60 | 30.82 | 31.40 | 0 | +0.40(+1.29%) |
May 09, 2013 | 30.76 | 31.06 | 30.70 | 31.00 | 0 | +0.11(+0.36%) |
May 08, 2013 | 30.61 | 30.93 | 30.22 | 30.89 | 0 | -0.36(-1.15%) |
May 07, 2013 | 30.97 | 31.25 | 30.83 | 31.25 | 0 | +0.28(+0.90%) |
May 06, 2013 | 31.30 | 31.62 | 30.97 | 30.97 | 0 | -0.36(-1.15%) |
May 03, 2013 | 30.94 | 31.59 | 30.67 | 31.33 | 0 | +0.66(+2.15%) |
May 02, 2013 | 30.00 | 30.93 | 29.98 | 30.67 | 0 | +0.68(+2.27%) |
May 01, 2013 | 30.36 | 30.71 | 29.82 | 29.99 | 0 | -0.54(-1.77%) |
Apr 30, 2013 | 30.17 | 30.95 | 30.06 | 30.53 | 0 | +0.43(+1.43%) |
Apr 29, 2013 | 29.58 | 30.30 | 29.47 | 30.10 | 157,840 | +0.70(+2.38%) |
Apr 26, 2013 | 29.67 | 29.67 | 28.96 | 29.40 | 207,449 | -0.24(-0.81%) |
Apr 25, 2013 | 30.00 | 30.60 | 29.58 | 29.64 | 259,774 | -0.26(-0.87%) |
Apr 24, 2013 | 28.15 | 30.00 | 27.70 | 29.90 | 531,465 | +1.88(+6.71%) |
Apr 23, 2013 | 27.56 | 28.02 | 27.27 | 28.02 | 222,118 | +0.67(+2.45%) |
Apr 22, 2013 | 27.40 | 27.56 | 27.14 | 27.35 | 288,603 | +0.12(+0.44%) |
Apr 19, 2013 | 26.65 | 27.31 | 26.41 | 27.23 | 232,649 | +0.57(+2.14%) |
Apr 18, 2013 | 26.54 | 26.83 | 26.39 | 26.66 | 240,146 | +0.24(+0.91%) |
Apr 17, 2013 | 26.48 | 26.70 | 25.91 | 26.42 | 275,308 | -0.20(-0.75%) |
Apr 16, 2013 | 26.15 | 26.65 | 25.95 | 26.62 | 284,660 | +0.62(+2.38%) |
Apr 15, 2013 | 26.55 | 26.70 | 25.92 | 26.00 | 292,076 | -0.71(-2.66%) |
Apr 12, 2013 | 27.06 | 27.24 | 25.92 | 26.71 | 598,032 | -1.33(-4.74%) |
Apr 11, 2013 | 28.00 | 28.25 | 27.93 | 28.04 | 145,788 | +0.04(+0.14%) |
Apr 10, 2013 | 26.57 | 28.00 | 26.42 | 28.00 | 504,412 | +1.45(+5.46%) |
Apr 09, 2013 | 26.54 | 26.76 | 26.45 | 26.55 | 551,693 | +0.00(+0.00%) |
Apr 08, 2013 | 26.66 | 26.66 | 26.30 | 26.55 | 152,871 | +0.01(+0.04%) |
Apr 05, 2013 | 26.31 | 26.64 | 25.99 | 26.54 | 396,942 | -0.22(-0.82%) |
Apr 04, 2013 | 26.70 | 27.00 | 26.60 | 26.76 | 175,302 | +0.10(+0.38%) |
Apr 03, 2013 | 26.40 | 26.75 | 26.40 | 26.66 | 602,859 | +0.28(+1.06%) |
Apr 02, 2013 | 26.23 | 26.48 | 26.09 | 26.38 | 194,170 | +0.23(+0.88%) |
Apr 01, 2013 | 26.25 | 26.38 | 25.92 | 26.15 | 198,398 | -0.19(-0.72%) |
Mar 28, 2013 | 25.80 | 26.48 | 25.70 | 26.34 | 270,227 | +0.38(+1.46%) |
Mar 27, 2013 | 25.61 | 25.97 | 25.44 | 25.96 | 127,492 | +0.21(+0.82%) |
Mar 26, 2013 | 26.07 | 26.15 | 25.62 | 25.75 | 242,124 | -0.18(-0.69%) |
Mar 25, 2013 | 25.82 | 26.08 | 25.43 | 25.93 | 300,056 | +0.27(+1.05%) |
Mar 22, 2013 | 25.38 | 25.68 | 25.26 | 25.66 | 178,051 | +0.36(+1.42%) |
Mar 21, 2013 | 24.97 | 25.39 | 24.90 | 25.30 | 211,014 | +0.19(+0.76%) |
Mar 20, 2013 | 24.31 | 25.12 | 24.31 | 25.11 | 404,212 | +0.85(+3.50%) |
Mar 19, 2013 | 24.35 | 24.53 | 24.03 | 24.26 | 188,599 | -0.10(-0.41%) |
Mar 18, 2013 | 24.12 | 24.60 | 24.12 | 24.36 | 158,818 | +0.07(+0.29%) |
Mar 15, 2013 | 24.71 | 24.71 | 23.72 | 24.29 | 336,869 | -0.39(-1.58%) |
Mar 14, 2013 | 24.24 | 24.69 | 24.24 | 24.68 | 198,062 | +0.50(+2.07%) |
Mar 13, 2013 | 24.16 | 24.30 | 24.01 | 24.18 | 316,490 | -0.04(-0.17%) |
Mar 12, 2013 | 24.35 | 24.44 | 24.19 | 24.22 | 188,468 | -0.16(-0.66%) |
Mar 11, 2013 | 24.50 | 24.50 | 24.33 | 24.38 | 147,276 | -0.15(-0.61%) |
Mar 08, 2013 | 24.74 | 24.74 | 24.39 | 24.53 | 162,583 | -0.04(-0.16%) |
Mar 07, 2013 | 24.83 | 24.86 | 24.52 | 24.57 | 131,606 | -0.28(-1.13%) |
Mar 06, 2013 | 24.84 | 24.90 | 24.63 | 24.85 | 243,493 | +0.08(+0.32%) |
Mar 05, 2013 | 24.68 | 24.80 | 24.28 | 24.77 | 111,945 | +0.27(+1.10%) |
Mar 04, 2013 | 24.50 | 24.59 | 24.20 | 24.50 | 316,542 | -0.06(-0.24%) |