Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.47 | 34.89 | 34.40 | 34.43 | 48,246 | -0.28(-0.81%) |
May 30, 2013 | 34.60 | 35.18 | 34.60 | 34.71 | 62,109 | +0.21(+0.61%) |
May 29, 2013 | 34.45 | 34.67 | 34.21 | 34.50 | 106,334 | -0.03(-0.08%) |
May 28, 2013 | 34.01 | 35.15 | 34.01 | 34.52 | 259,497 | +0.68(+2.00%) |
May 24, 2013 | 33.43 | 33.94 | 33.37 | 33.85 | 109,552 | +0.35(+1.05%) |
May 23, 2013 | 33.15 | 33.67 | 32.83 | 33.50 | 137,510 | -0.02(-0.05%) |
May 22, 2013 | 33.19 | 33.70 | 33.19 | 33.51 | 148,748 | +0.28(+0.85%) |
May 21, 2013 | 33.09 | 33.27 | 32.86 | 33.23 | 75,258 | +0.26(+0.77%) |
May 20, 2013 | 32.64 | 33.16 | 32.52 | 32.98 | 57,778 | +0.33(+1.02%) |
May 17, 2013 | 31.98 | 32.83 | 31.92 | 32.64 | 125,142 | +0.74(+2.31%) |
May 16, 2013 | 32.42 | 32.61 | 31.67 | 31.90 | 127,531 | -0.54(-1.65%) |
May 15, 2013 | 31.81 | 32.52 | 31.72 | 32.44 | 130,709 | +1.27(+4.09%) |
May 13, 2013 | 30.60 | 31.25 | 30.59 | 31.17 | 197,806 | +0.71(+2.34%) |
May 10, 2013 | 30.97 | 31.21 | 30.06 | 30.45 | 96,150 | -0.43(-1.39%) |
May 09, 2013 | 31.06 | 31.19 | 30.77 | 30.88 | 51,594 | -0.28(-0.90%) |
May 08, 2013 | 31.20 | 31.20 | 30.96 | 31.17 | 45,514 | +0.00(+0.00%) |
May 07, 2013 | 30.71 | 31.21 | 30.58 | 31.17 | 63,438 | +0.46(+1.49%) |
May 06, 2013 | 30.71 | 31.20 | 30.61 | 30.71 | 55,054 | -0.07(-0.23%) |
May 03, 2013 | 30.54 | 31.03 | 30.07 | 30.78 | 70,820 | +0.71(+2.37%) |
May 02, 2013 | 29.54 | 30.23 | 29.54 | 30.07 | 48,890 | +0.64(+2.18%) |
May 01, 2013 | 29.04 | 29.79 | 29.04 | 29.43 | 149,317 | -0.47(-1.56%) |
Apr 30, 2013 | 30.00 | 30.00 | 29.71 | 29.89 | 47,963 | -0.11(-0.35%) |
Apr 29, 2013 | 29.67 | 30.06 | 29.46 | 30.00 | 36,391 | +0.54(+1.82%) |
Apr 26, 2013 | 30.06 | 30.07 | 29.21 | 29.46 | 68,470 | -0.61(-2.02%) |
Apr 25, 2013 | 30.17 | 30.47 | 29.98 | 30.07 | 66,050 | +0.06(+0.20%) |
Apr 24, 2013 | 29.99 | 30.11 | 29.66 | 30.01 | 42,870 | +0.00(+0.00%) |
Apr 23, 2013 | 29.72 | 30.02 | 29.24 | 30.01 | 56,926 | +0.49(+1.67%) |
Apr 22, 2013 | 29.97 | 29.97 | 29.21 | 29.51 | 50,495 | -0.31(-1.03%) |
Apr 19, 2013 | 29.37 | 29.99 | 29.37 | 29.82 | 91,236 | +0.49(+1.68%) |
Apr 18, 2013 | 28.64 | 29.63 | 28.50 | 29.33 | 164,230 | +0.80(+2.80%) |
Apr 17, 2013 | 28.32 | 28.68 | 27.92 | 28.53 | 119,165 | +0.02(+0.06%) |
Apr 16, 2013 | 28.10 | 28.66 | 27.92 | 28.51 | 101,857 | +0.68(+2.43%) |
Apr 15, 2013 | 29.24 | 29.37 | 27.75 | 27.83 | 137,362 | -1.69(-5.72%) |
Apr 12, 2013 | 29.45 | 29.75 | 29.45 | 29.52 | 58,260 | -0.12(-0.42%) |
Apr 11, 2013 | 29.46 | 29.71 | 29.41 | 29.65 | 78,316 | +0.06(+0.21%) |
Apr 10, 2013 | 28.94 | 29.66 | 28.94 | 29.58 | 82,736 | +0.66(+2.28%) |
Apr 09, 2013 | 28.90 | 29.05 | 28.75 | 28.92 | 115,246 | +0.02(+0.06%) |
Apr 08, 2013 | 28.64 | 28.92 | 28.37 | 28.91 | 52,738 | +0.22(+0.77%) |
Apr 05, 2013 | 28.75 | 28.93 | 28.54 | 28.69 | 44,536 | -0.50(-1.72%) |
Apr 04, 2013 | 29.05 | 29.29 | 29.05 | 29.19 | 90,993 | +0.15(+0.51%) |
Apr 03, 2013 | 29.58 | 29.64 | 28.97 | 29.04 | 62,236 | -0.58(-1.96%) |
Apr 02, 2013 | 29.58 | 29.71 | 29.39 | 29.62 | 91,474 | +0.04(+0.12%) |
Apr 01, 2013 | 29.65 | 29.78 | 29.00 | 29.58 | 93,040 | -0.13(-0.44%) |
Mar 28, 2013 | 29.65 | 29.90 | 29.50 | 29.72 | 106,742 | +0.16(+0.54%) |
Mar 27, 2013 | 29.65 | 29.71 | 29.39 | 29.56 | 101,585 | -0.26(-0.88%) |
Mar 26, 2013 | 30.08 | 30.15 | 29.51 | 29.82 | 60,223 | -0.04(-0.15%) |
Mar 25, 2013 | 29.82 | 30.19 | 29.62 | 29.87 | 70,124 | +0.21(+0.71%) |
Mar 22, 2013 | 29.89 | 30.11 | 29.53 | 29.65 | 52,091 | -0.18(-0.62%) |
Mar 21, 2013 | 29.97 | 30.29 | 29.73 | 29.84 | 64,820 | -0.34(-1.14%) |
Mar 20, 2013 | 30.43 | 30.43 | 29.89 | 30.18 | 64,553 | -0.04(-0.15%) |
Mar 19, 2013 | 30.00 | 30.29 | 29.66 | 30.23 | 142,018 | +0.25(+0.82%) |
Mar 18, 2013 | 29.39 | 30.08 | 29.36 | 29.98 | 92,195 | +0.26(+0.89%) |
Mar 15, 2013 | 29.94 | 29.94 | 29.45 | 29.72 | 215,739 | -0.18(-0.59%) |
Mar 14, 2013 | 29.81 | 29.94 | 29.74 | 29.89 | 72,652 | +0.09(+0.29%) |
Mar 13, 2013 | 29.99 | 29.99 | 29.75 | 29.80 | 58,023 | -0.17(-0.56%) |
Mar 12, 2013 | 30.05 | 30.07 | 29.85 | 29.97 | 74,943 | -0.13(-0.44%) |
Mar 11, 2013 | 29.94 | 30.26 | 29.74 | 30.10 | 125,215 | -0.20(-0.67%) |
Mar 08, 2013 | 31.14 | 31.25 | 30.22 | 30.30 | 165,376 | -0.02(-0.06%) |
Mar 07, 2013 | 30.15 | 30.44 | 30.09 | 30.32 | 158,057 | +0.17(+0.55%) |
Mar 06, 2013 | 30.45 | 30.45 | 29.90 | 30.16 | 146,102 | -0.23(-0.75%) |
Mar 05, 2013 | 30.34 | 30.77 | 30.29 | 30.38 | 141,764 | +0.17(+0.55%) |
Mar 04, 2013 | 30.16 | 30.45 | 29.95 | 30.22 | 124,217 | +0.15(+0.50%) |