Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.24 | 28.45 | 28.04 | 28.04 | 1,521,662 | -0.95(-3.27%) |
May 30, 2013 | 28.97 | 29.20 | 28.89 | 28.99 | 1,487,459 | -0.04(-0.13%) |
May 29, 2013 | 28.96 | 29.09 | 28.60 | 29.03 | 782,726 | -0.87(-2.90%) |
May 28, 2013 | 29.81 | 30.19 | 29.77 | 29.90 | 562,867 | +0.49(+1.65%) |
May 24, 2013 | 29.25 | 29.50 | 29.17 | 29.41 | 668,848 | -0.63(-2.09%) |
May 23, 2013 | 29.53 | 30.08 | 29.19 | 30.04 | 1,359,445 | -0.77(-2.50%) |
May 22, 2013 | 31.26 | 31.45 | 30.75 | 30.81 | 1,416,981 | -0.46(-1.46%) |
May 21, 2013 | 31.18 | 31.35 | 31.13 | 31.26 | 861,777 | +0.09(+0.29%) |
May 20, 2013 | 31.10 | 31.28 | 31.02 | 31.17 | 504,440 | +0.26(+0.85%) |
May 17, 2013 | 30.65 | 30.94 | 30.58 | 30.91 | 1,560,145 | +0.55(+1.82%) |
May 16, 2013 | 30.60 | 30.60 | 30.34 | 30.36 | 1,025,701 | -0.51(-1.64%) |
May 15, 2013 | 30.60 | 30.89 | 30.57 | 30.87 | 1,055,781 | +0.39(+1.27%) |
May 13, 2013 | 30.60 | 30.60 | 30.24 | 30.48 | 508,769 | +0.33(+1.09%) |
May 10, 2013 | 30.06 | 30.24 | 30.00 | 30.15 | 483,003 | +0.08(+0.27%) |
May 09, 2013 | 29.90 | 30.19 | 29.82 | 30.07 | 1,087,760 | -0.24(-0.79%) |
May 08, 2013 | 30.07 | 30.43 | 30.00 | 30.31 | 431,510 | +0.16(+0.54%) |
May 07, 2013 | 30.12 | 30.25 | 30.05 | 30.14 | 797,981 | +0.22(+0.75%) |
May 06, 2013 | 30.05 | 30.05 | 29.86 | 29.92 | 981,420 | -0.12(-0.40%) |
May 03, 2013 | 29.85 | 30.06 | 29.58 | 30.04 | 790,259 | +0.46(+1.54%) |
May 02, 2013 | 29.52 | 29.68 | 29.37 | 29.58 | 407,275 | +0.33(+1.12%) |
May 01, 2013 | 29.40 | 29.49 | 29.22 | 29.25 | 478,112 | -0.59(-1.98%) |
Apr 30, 2013 | 29.73 | 29.85 | 29.61 | 29.84 | 1,742,919 | -0.54(-1.79%) |
Apr 29, 2013 | 30.19 | 30.49 | 30.16 | 30.39 | 990,154 | +0.24(+0.79%) |
Apr 26, 2013 | 30.12 | 30.26 | 30.09 | 30.15 | 1,380,624 | -0.29(-0.96%) |
Apr 25, 2013 | 30.11 | 30.63 | 30.11 | 30.44 | 1,669,568 | +0.55(+1.85%) |
Apr 24, 2013 | 29.83 | 30.11 | 29.81 | 29.89 | 1,294,836 | +0.10(+0.35%) |
Apr 23, 2013 | 29.51 | 29.81 | 29.43 | 29.78 | 1,133,770 | +0.16(+0.53%) |
Apr 22, 2013 | 29.48 | 29.69 | 29.25 | 29.63 | 697,465 | +0.02(+0.08%) |
Apr 19, 2013 | 29.25 | 29.69 | 29.23 | 29.60 | 569,040 | +0.42(+1.43%) |
Apr 18, 2013 | 29.46 | 29.53 | 29.12 | 29.19 | 511,240 | -0.29(-0.99%) |
Apr 17, 2013 | 29.68 | 29.71 | 29.28 | 29.48 | 552,557 | +0.01(+0.05%) |
Apr 16, 2013 | 29.52 | 29.58 | 29.33 | 29.46 | 496,575 | +0.43(+1.47%) |
Apr 15, 2013 | 29.49 | 29.57 | 29.01 | 29.04 | 623,159 | -0.70(-2.36%) |
Apr 12, 2013 | 29.69 | 29.74 | 29.49 | 29.74 | 593,371 | -0.10(-0.33%) |
Apr 11, 2013 | 29.45 | 29.97 | 29.40 | 29.84 | 1,397,551 | +0.75(+2.59%) |
Apr 10, 2013 | 28.92 | 29.19 | 28.92 | 29.08 | 617,893 | +0.28(+0.96%) |
Apr 09, 2013 | 28.60 | 28.95 | 28.54 | 28.81 | 841,603 | -0.45(-1.53%) |
Apr 08, 2013 | 28.93 | 29.33 | 28.84 | 29.25 | 706,662 | +0.44(+1.53%) |
Apr 05, 2013 | 28.54 | 28.93 | 28.37 | 28.81 | 1,203,107 | -0.46(-1.56%) |
Apr 04, 2013 | 29.13 | 29.30 | 29.07 | 29.27 | 880,580 | +1.50(+5.40%) |
Apr 03, 2013 | 28.22 | 28.25 | 27.72 | 27.77 | 440,968 | +0.43(+1.58%) |
Apr 02, 2013 | 27.32 | 27.60 | 27.15 | 27.34 | 718,235 | -0.28(-1.00%) |
Apr 01, 2013 | 27.67 | 27.68 | 27.42 | 27.61 | 1,066,946 | -0.95(-3.32%) |
Mar 28, 2013 | 28.59 | 28.66 | 28.50 | 28.56 | 656,566 | -0.40(-1.37%) |
Mar 27, 2013 | 28.71 | 28.99 | 28.64 | 28.96 | 397,857 | +0.14(+0.49%) |
Mar 26, 2013 | 28.81 | 28.81 | 28.66 | 28.81 | 245,551 | +0.04(+0.13%) |
Mar 25, 2013 | 29.01 | 29.10 | 28.66 | 28.78 | 314,506 | -0.37(-1.28%) |
Mar 22, 2013 | 29.15 | 29.25 | 29.11 | 29.15 | 449,593 | +0.00(+0.00%) |
Mar 21, 2013 | 29.47 | 29.48 | 29.11 | 29.15 | 443,570 | -0.68(-2.28%) |
Mar 20, 2013 | 29.62 | 29.86 | 29.58 | 29.83 | 507,255 | +0.33(+1.11%) |
Mar 19, 2013 | 29.49 | 29.63 | 29.31 | 29.50 | 461,144 | +0.25(+0.84%) |
Mar 18, 2013 | 29.35 | 29.48 | 29.22 | 29.25 | 898,743 | -0.23(-0.78%) |
Mar 15, 2013 | 29.41 | 29.57 | 29.36 | 29.49 | 581,950 | +0.37(+1.26%) |
Mar 14, 2013 | 29.01 | 29.13 | 28.92 | 29.12 | 607,819 | -0.07(-0.23%) |
Mar 13, 2013 | 29.10 | 29.34 | 28.98 | 29.19 | 437,007 | +0.36(+1.24%) |
Mar 12, 2013 | 28.91 | 28.95 | 28.73 | 28.83 | 450,091 | -0.40(-1.35%) |
Mar 11, 2013 | 29.13 | 29.22 | 28.96 | 29.22 | 471,570 | +0.34(+1.16%) |
Mar 08, 2013 | 28.64 | 28.93 | 28.53 | 28.89 | 598,202 | +0.41(+1.44%) |
Mar 07, 2013 | 28.61 | 28.66 | 28.46 | 28.48 | 513,792 | -0.14(-0.50%) |
Mar 06, 2013 | 28.52 | 28.76 | 28.49 | 28.62 | 617,531 | +0.34(+1.19%) |
Mar 05, 2013 | 28.06 | 28.34 | 28.06 | 28.28 | 361,097 | +0.36(+1.28%) |
Mar 04, 2013 | 27.93 | 27.93 | 27.72 | 27.93 | 316,645 | -0.14(-0.51%) |