Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.36 | 31.46 | 30.82 | 30.82 | 222,198 | -0.72(-2.28%) |
May 30, 2013 | 31.20 | 31.57 | 30.85 | 31.54 | 441,959 | +0.34(+1.09%) |
May 29, 2013 | 30.03 | 31.26 | 29.82 | 31.20 | 439,573 | +0.86(+2.83%) |
May 28, 2013 | 30.19 | 30.58 | 30.08 | 30.34 | 194,457 | +0.45(+1.49%) |
May 24, 2013 | 29.80 | 29.92 | 29.52 | 29.89 | 120,679 | -0.03(-0.09%) |
May 23, 2013 | 29.59 | 30.00 | 29.40 | 29.92 | 239,807 | +0.07(+0.23%) |
May 22, 2013 | 30.12 | 30.55 | 29.70 | 29.85 | 184,879 | -0.39(-1.30%) |
May 21, 2013 | 30.21 | 30.40 | 30.09 | 30.24 | 137,833 | +0.01(+0.03%) |
May 20, 2013 | 30.08 | 30.34 | 30.08 | 30.23 | 177,160 | +0.01(+0.03%) |
May 17, 2013 | 30.22 | 30.36 | 30.15 | 30.22 | 209,985 | +0.05(+0.17%) |
May 16, 2013 | 30.35 | 30.44 | 30.10 | 30.17 | 141,233 | -0.30(-0.98%) |
May 15, 2013 | 30.14 | 30.51 | 30.02 | 30.47 | 267,424 | +0.59(+1.99%) |
May 13, 2013 | 30.15 | 30.20 | 29.78 | 29.87 | 312,163 | -0.38(-1.27%) |
May 10, 2013 | 30.02 | 30.26 | 29.99 | 30.26 | 152,462 | +0.22(+0.73%) |
May 09, 2013 | 30.29 | 30.46 | 29.99 | 30.04 | 237,469 | -0.30(-0.98%) |
May 08, 2013 | 30.54 | 30.58 | 29.89 | 30.34 | 464,978 | -0.62(-2.01%) |
May 07, 2013 | 30.50 | 30.97 | 30.35 | 30.96 | 261,751 | +0.57(+1.87%) |
May 06, 2013 | 30.23 | 30.53 | 30.23 | 30.39 | 217,608 | +0.16(+0.52%) |
May 03, 2013 | 29.94 | 30.35 | 29.63 | 30.23 | 363,910 | +0.60(+2.04%) |
May 02, 2013 | 29.21 | 29.75 | 29.08 | 29.63 | 399,141 | +0.63(+2.17%) |
May 01, 2013 | 29.64 | 29.80 | 28.98 | 29.00 | 307,438 | -0.72(-2.41%) |
Apr 30, 2013 | 29.66 | 29.81 | 29.52 | 29.72 | 255,527 | +0.06(+0.21%) |
Apr 29, 2013 | 29.38 | 29.72 | 29.12 | 29.66 | 184,018 | +0.31(+1.04%) |
Apr 26, 2013 | 29.48 | 29.48 | 29.23 | 29.35 | 185,056 | -0.13(-0.45%) |
Apr 25, 2013 | 29.38 | 29.75 | 29.26 | 29.48 | 246,745 | +0.24(+0.84%) |
Apr 24, 2013 | 28.90 | 29.25 | 28.71 | 29.24 | 325,775 | +0.41(+1.43%) |
Apr 23, 2013 | 28.68 | 28.95 | 28.47 | 28.82 | 240,763 | +0.32(+1.14%) |
Apr 22, 2013 | 28.70 | 28.75 | 28.01 | 28.50 | 306,309 | +0.37(+1.31%) |
Apr 19, 2013 | 27.70 | 28.15 | 27.61 | 28.13 | 275,867 | +0.43(+1.55%) |
Apr 18, 2013 | 27.86 | 27.96 | 27.52 | 27.70 | 261,264 | -0.18(-0.63%) |
Apr 17, 2013 | 28.37 | 28.41 | 27.83 | 27.88 | 240,686 | -0.70(-2.45%) |
Apr 16, 2013 | 28.12 | 28.61 | 28.03 | 28.58 | 406,207 | +0.60(+2.13%) |
Apr 15, 2013 | 28.74 | 28.87 | 27.98 | 27.98 | 442,236 | -0.93(-3.21%) |
Apr 12, 2013 | 28.88 | 29.02 | 28.78 | 28.91 | 282,213 | -0.07(-0.24%) |
Apr 11, 2013 | 28.83 | 29.00 | 28.61 | 28.98 | 454,849 | +0.11(+0.39%) |
Apr 10, 2013 | 28.61 | 28.96 | 28.45 | 28.87 | 523,458 | +0.22(+0.76%) |
Apr 09, 2013 | 28.47 | 28.87 | 28.33 | 28.65 | 835,680 | +0.73(+2.60%) |
Apr 08, 2013 | 27.71 | 27.96 | 27.49 | 27.92 | 271,274 | +0.30(+1.08%) |
Apr 05, 2013 | 27.44 | 27.63 | 27.24 | 27.63 | 302,685 | -0.18(-0.66%) |
Apr 04, 2013 | 27.70 | 27.83 | 27.34 | 27.81 | 424,206 | -0.04(-0.13%) |
Apr 03, 2013 | 28.13 | 28.16 | 27.77 | 27.84 | 383,055 | -0.32(-1.12%) |
Apr 02, 2013 | 28.32 | 28.48 | 28.07 | 28.16 | 288,910 | -0.09(-0.31%) |
Apr 01, 2013 | 28.68 | 28.68 | 28.15 | 28.25 | 431,935 | -0.44(-1.53%) |
Mar 28, 2013 | 28.42 | 28.74 | 28.41 | 28.68 | 280,304 | +0.17(+0.58%) |
Mar 27, 2013 | 28.47 | 28.55 | 28.27 | 28.52 | 235,836 | -0.07(-0.24%) |
Mar 26, 2013 | 28.65 | 28.82 | 28.48 | 28.59 | 383,591 | +0.07(+0.25%) |
Mar 25, 2013 | 28.52 | 28.72 | 28.40 | 28.52 | 261,652 | +0.00(+0.00%) |
Mar 22, 2013 | 28.48 | 28.61 | 28.40 | 28.52 | 186,744 | +0.04(+0.12%) |
Mar 21, 2013 | 28.54 | 28.65 | 28.41 | 28.48 | 216,895 | -0.20(-0.70%) |
Mar 20, 2013 | 28.66 | 28.83 | 28.63 | 28.68 | 319,848 | +0.09(+0.31%) |
Mar 19, 2013 | 28.54 | 28.68 | 28.47 | 28.60 | 306,843 | +0.04(+0.15%) |
Mar 18, 2013 | 28.40 | 28.69 | 28.39 | 28.55 | 390,866 | -0.19(-0.67%) |
Mar 15, 2013 | 28.62 | 28.75 | 28.38 | 28.75 | 682,556 | +0.18(+0.61%) |
Mar 14, 2013 | 28.15 | 28.57 | 28.15 | 28.57 | 334,288 | +0.41(+1.46%) |
Mar 13, 2013 | 28.04 | 28.19 | 28.01 | 28.16 | 242,887 | +0.09(+0.31%) |
Mar 12, 2013 | 27.91 | 28.12 | 27.91 | 28.07 | 206,013 | +0.04(+0.12%) |
Mar 11, 2013 | 27.90 | 28.05 | 27.89 | 28.04 | 225,601 | +0.13(+0.47%) |
Mar 08, 2013 | 27.92 | 27.96 | 27.73 | 27.91 | 410,010 | +0.18(+0.66%) |
Mar 07, 2013 | 27.78 | 27.88 | 27.63 | 27.72 | 510,852 | -0.01(-0.03%) |
Mar 06, 2013 | 27.65 | 27.81 | 27.56 | 27.73 | 465,685 | +0.20(+0.73%) |
Mar 05, 2013 | 27.21 | 27.54 | 27.19 | 27.53 | 698,719 | +0.47(+1.75%) |
Mar 04, 2013 | 27.16 | 27.18 | 26.96 | 27.06 | 559,538 | -0.22(-0.80%) |