Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.90 | 30.00 | 29.54 | 29.69 | 184,428 | -0.38(-1.26%) |
May 30, 2013 | 30.30 | 30.37 | 29.83 | 30.07 | 76,014 | -0.04(-0.13%) |
May 29, 2013 | 30.97 | 31.05 | 30.01 | 30.11 | 179,245 | -0.72(-2.34%) |
May 28, 2013 | 31.00 | 31.25 | 30.83 | 30.83 | 123,730 | -0.17(-0.55%) |
May 27, 2013 | 31.02 | 31.34 | 31.00 | 31.00 | 270,698 | -0.02(-0.06%) |
May 24, 2013 | 31.45 | 31.45 | 31.02 | 31.02 | 153,536 | -0.40(-1.27%) |
May 23, 2013 | 31.12 | 31.47 | 31.05 | 31.42 | 61,297 | +0.22(+0.71%) |
May 22, 2013 | 31.34 | 31.48 | 31.13 | 31.20 | 155,526 | -0.14(-0.45%) |
May 21, 2013 | 30.63 | 31.41 | 30.63 | 31.34 | 136,804 | +0.45(+1.46%) |
May 17, 2013 | 30.89 | 30.89 | 30.89 | 0 | +0.32(+1.05%) | |
May 16, 2013 | 31.14 | 31.30 | 30.36 | 30.57 | 74,922 | -0.43(-1.39%) |
May 15, 2013 | 30.70 | 31.00 | 30.45 | 31.00 | 134,840 | +0.06(+0.19%) |
May 13, 2013 | 30.82 | 30.98 | 30.75 | 30.94 | 107,541 | -0.05(-0.16%) |
May 10, 2013 | 31.27 | 31.34 | 30.85 | 30.99 | 40,795 | -0.26(-0.83%) |
May 09, 2013 | 31.22 | 31.35 | 31.19 | 31.25 | 62,023 | -0.03(-0.10%) |
May 08, 2013 | 31.49 | 31.49 | 31.11 | 31.28 | 52,539 | -0.13(-0.41%) |
May 07, 2013 | 31.43 | 31.49 | 31.27 | 31.41 | 61,693 | +0.09(+0.29%) |
May 06, 2013 | 31.08 | 31.33 | 30.82 | 31.32 | 82,573 | +0.04(+0.13%) |
May 03, 2013 | 31.60 | 31.64 | 30.99 | 31.28 | 93,380 | -0.32(-1.01%) |
May 02, 2013 | 31.60 | 31.79 | 31.44 | 31.60 | 77,241 | -0.06(-0.19%) |
May 01, 2013 | 31.32 | 31.73 | 31.29 | 31.66 | 80,007 | +0.29(+0.92%) |
Apr 30, 2013 | 31.26 | 31.50 | 31.15 | 31.37 | 122,041 | +0.11(+0.35%) |
Apr 29, 2013 | 31.22 | 31.31 | 31.13 | 31.26 | 283,341 | +0.03(+0.10%) |
Apr 26, 2013 | 31.21 | 31.30 | 31.13 | 31.23 | 213,525 | +0.02(+0.06%) |
Apr 25, 2013 | 31.15 | 31.40 | 31.09 | 31.21 | 144,675 | +0.06(+0.19%) |
Apr 24, 2013 | 31.01 | 31.33 | 30.92 | 31.15 | 170,727 | +0.23(+0.74%) |
Apr 23, 2013 | 30.87 | 31.04 | 30.72 | 30.92 | 157,485 | +0.05(+0.16%) |
Apr 22, 2013 | 30.75 | 30.82 | 30.53 | 30.87 | 76,688 | +0.16(+0.52%) |
Apr 19, 2013 | 30.63 | 30.79 | 30.59 | 30.71 | 341,298 | +0.15(+0.49%) |
Apr 18, 2013 | 30.38 | 30.77 | 30.23 | 30.56 | 193,782 | +0.20(+0.66%) |
Apr 17, 2013 | 30.25 | 30.50 | 30.12 | 30.36 | 159,410 | +0.00(+0.00%) |
Apr 16, 2013 | 30.42 | 30.50 | 30.36 | 30.36 | 195,341 | +0.00(+0.00%) |
Apr 15, 2013 | 30.50 | 30.65 | 30.22 | 30.36 | 109,101 | -0.29(-0.95%) |
Apr 12, 2013 | 30.57 | 30.80 | 30.55 | 30.65 | 50,101 | +0.00(+0.00%) |
Apr 11, 2013 | 30.66 | 30.80 | 30.65 | 30.65 | 56,455 | -0.12(-0.39%) |
Apr 10, 2013 | 30.53 | 30.94 | 30.53 | 30.77 | 128,265 | +0.22(+0.72%) |
Apr 09, 2013 | 30.41 | 30.63 | 30.38 | 30.55 | 59,466 | +0.09(+0.30%) |
Apr 08, 2013 | 30.16 | 30.46 | 29.99 | 30.46 | 86,511 | +0.42(+1.40%) |
Apr 05, 2013 | 29.80 | 30.15 | 29.72 | 30.04 | 77,509 | +0.02(+0.07%) |
Apr 04, 2013 | 30.10 | 30.15 | 30.00 | 30.02 | 76,227 | +0.00(+0.00%) |
Apr 03, 2013 | 30.19 | 30.19 | 29.83 | 30.02 | 94,099 | -0.04(-0.13%) |
Apr 02, 2013 | 29.75 | 30.20 | 29.75 | 30.06 | 160,258 | +0.31(+1.04%) |
Apr 01, 2013 | 29.75 | 29.83 | 29.75 | 29.75 | 84,430 | -0.02(-0.07%) |
Mar 28, 2013 | 29.77 | 29.77 | 29.77 | 0 | +0.37(+1.26%) | |
Mar 27, 2013 | 29.39 | 29.59 | 29.25 | 29.40 | 191,460 | -0.14(-0.47%) |
Mar 26, 2013 | 29.14 | 29.60 | 28.99 | 29.54 | 220,087 | +0.46(+1.58%) |
Mar 25, 2013 | 29.30 | 29.46 | 29.07 | 29.08 | 220,670 | -0.32(-1.09%) |
Mar 22, 2013 | 29.70 | 29.73 | 28.97 | 29.40 | 311,723 | -0.01(-0.03%) |
Mar 21, 2013 | 29.89 | 29.99 | 28.76 | 29.41 | 473,478 | -0.51(-1.70%) |
Mar 20, 2013 | 30.00 | 30.10 | 29.92 | 29.92 | 169,670 | -0.09(-0.30%) |
Mar 19, 2013 | 30.30 | 30.30 | 30.01 | 30.01 | 111,346 | -0.28(-0.92%) |
Mar 18, 2013 | 30.11 | 30.30 | 30.02 | 30.29 | 182,419 | +0.04(+0.13%) |
Mar 15, 2013 | 30.35 | 30.37 | 30.14 | 30.25 | 197,720 | -0.09(-0.30%) |
Mar 14, 2013 | 30.55 | 30.66 | 30.33 | 30.34 | 180,980 | -0.12(-0.39%) |
Mar 13, 2013 | 30.60 | 30.74 | 30.44 | 30.46 | 159,892 | -0.21(-0.68%) |
Mar 12, 2013 | 30.59 | 30.67 | 30.50 | 30.67 | 138,022 | +0.08(+0.26%) |
Mar 11, 2013 | 30.73 | 30.73 | 30.57 | 30.59 | 132,541 | -0.03(-0.10%) |
Mar 08, 2013 | 30.63 | 30.69 | 30.52 | 30.62 | 167,740 | +0.07(+0.23%) |
Mar 07, 2013 | 30.73 | 30.73 | 30.34 | 30.55 | 228,990 | -0.15(-0.49%) |
Mar 06, 2013 | 30.80 | 30.81 | 30.70 | 30.70 | 175,073 | -0.02(-0.07%) |
Mar 05, 2013 | 30.83 | 30.87 | 30.60 | 30.72 | 1,062,668 | -0.95(-3.00%) |
Mar 04, 2013 | 31.75 | 32.02 | 31.28 | 31.67 | 91,822 | +0.23(+0.73%) |