Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.59 | 32.25 | 31.47 | 31.86 | 158,938 | +0.00(+0.01%) |
May 30, 2013 | 32.01 | 32.33 | 31.66 | 31.85 | 145,071 | -0.13(-0.40%) |
May 29, 2013 | 32.39 | 32.48 | 31.47 | 31.98 | 197,071 | -0.51(-1.58%) |
May 28, 2013 | 32.14 | 33.04 | 32.08 | 32.49 | 218,988 | +0.81(+2.57%) |
May 24, 2013 | 32.05 | 32.05 | 31.19 | 31.68 | 0 | -0.37(-1.16%) |
May 23, 2013 | 31.00 | 32.35 | 30.22 | 32.05 | 0 | +0.21(+0.65%) |
May 22, 2013 | 32.58 | 33.04 | 31.56 | 31.85 | 0 | -0.53(-1.65%) |
May 21, 2013 | 32.01 | 32.71 | 32.01 | 32.38 | 0 | +0.38(+1.19%) |
May 20, 2013 | 31.62 | 32.16 | 31.59 | 32.00 | 0 | +0.28(+0.88%) |
May 17, 2013 | 30.85 | 31.88 | 30.85 | 31.72 | 0 | +1.23(+4.02%) |
May 16, 2013 | 30.93 | 30.93 | 30.21 | 30.49 | 273,508 | -0.46(-1.49%) |
May 15, 2013 | 30.26 | 31.27 | 30.18 | 30.95 | 0 | +1.66(+5.67%) |
May 13, 2013 | 28.98 | 29.47 | 28.80 | 29.29 | 0 | +0.13(+0.46%) |
May 10, 2013 | 28.89 | 29.42 | 28.71 | 29.16 | 0 | +0.31(+1.06%) |
May 09, 2013 | 29.08 | 29.24 | 28.55 | 28.85 | 0 | -0.09(-0.32%) |
May 08, 2013 | 28.47 | 29.07 | 28.33 | 28.95 | 0 | +0.47(+1.66%) |
May 07, 2013 | 28.27 | 28.69 | 28.07 | 28.47 | 0 | +0.43(+1.55%) |
May 06, 2013 | 27.97 | 28.23 | 27.49 | 28.04 | 0 | +0.25(+0.91%) |
May 03, 2013 | 28.05 | 27.94 | 27.64 | 27.79 | 0 | +0.10(+0.36%) |
May 02, 2013 | 26.66 | 28.17 | 26.64 | 27.69 | 0 | +0.90(+3.36%) |
May 01, 2013 | 27.03 | 27.33 | 26.59 | 26.79 | 0 | -0.49(-1.81%) |
Apr 30, 2013 | 27.27 | 27.47 | 27.03 | 27.28 | 0 | +0.79(+2.97%) |
Apr 29, 2013 | 26.98 | 27.05 | 26.20 | 26.49 | 231,388 | +0.01(+0.02%) |
Apr 26, 2013 | 25.17 | 26.80 | 25.17 | 26.49 | 532,284 | +1.71(+6.89%) |
Apr 25, 2013 | 24.47 | 25.00 | 24.47 | 24.78 | 199,033 | +0.35(+1.42%) |
Apr 24, 2013 | 24.44 | 24.99 | 24.37 | 24.43 | 115,638 | +0.04(+0.16%) |
Apr 23, 2013 | 24.28 | 24.57 | 23.96 | 24.39 | 151,434 | +0.30(+1.25%) |
Apr 22, 2013 | 24.32 | 24.32 | 23.72 | 24.09 | 118,236 | -0.03(-0.14%) |
Apr 19, 2013 | 23.81 | 24.19 | 23.43 | 24.13 | 204,046 | +0.37(+1.57%) |
Apr 18, 2013 | 23.51 | 24.11 | 23.39 | 23.75 | 207,501 | +0.32(+1.37%) |
Apr 17, 2013 | 23.60 | 23.70 | 22.98 | 23.43 | 155,416 | -0.30(-1.26%) |
Apr 16, 2013 | 22.93 | 23.78 | 22.57 | 23.73 | 289,384 | +0.99(+4.34%) |
Apr 15, 2013 | 24.08 | 24.08 | 22.63 | 22.75 | 235,317 | -1.33(-5.54%) |
Apr 12, 2013 | 23.69 | 24.12 | 23.39 | 24.08 | 197,548 | +0.22(+0.92%) |
Apr 11, 2013 | 24.36 | 24.62 | 23.78 | 23.86 | 139,065 | -0.43(-1.78%) |
Apr 10, 2013 | 23.25 | 24.48 | 23.17 | 24.29 | 295,669 | +1.11(+4.77%) |
Apr 09, 2013 | 23.37 | 23.50 | 23.17 | 23.19 | 193,506 | -0.09(-0.37%) |
Apr 08, 2013 | 23.19 | 23.33 | 23.07 | 23.27 | 171,328 | +0.10(+0.43%) |
Apr 05, 2013 | 22.46 | 23.19 | 21.91 | 23.17 | 295,959 | +0.29(+1.28%) |
Apr 04, 2013 | 23.31 | 23.43 | 22.67 | 22.88 | 286,414 | -0.37(-1.61%) |
Apr 03, 2013 | 23.73 | 23.81 | 22.93 | 23.25 | 248,553 | -0.50(-2.10%) |
Apr 02, 2013 | 23.92 | 24.17 | 23.66 | 23.75 | 177,984 | -0.04(-0.17%) |
Apr 01, 2013 | 24.19 | 24.60 | 23.47 | 23.79 | 195,832 | -0.32(-1.33%) |
Mar 28, 2013 | 24.22 | 24.39 | 23.91 | 24.11 | 142,353 | +0.01(+0.06%) |
Mar 27, 2013 | 23.90 | 24.23 | 23.67 | 24.10 | 138,822 | +0.10(+0.42%) |
Mar 26, 2013 | 24.44 | 24.57 | 23.86 | 24.00 | 200,352 | -0.37(-1.53%) |
Mar 25, 2013 | 24.03 | 24.48 | 23.87 | 24.37 | 240,693 | +0.38(+1.58%) |
Mar 22, 2013 | 23.63 | 24.11 | 23.63 | 23.99 | 208,630 | +0.43(+1.84%) |
Mar 21, 2013 | 23.82 | 24.05 | 22.92 | 23.56 | 254,337 | -0.27(-1.12%) |
Mar 20, 2013 | 23.76 | 23.91 | 23.69 | 23.83 | 334,966 | +0.07(+0.31%) |
Mar 19, 2013 | 23.82 | 24.04 | 23.64 | 23.75 | 310,150 | -0.09(-0.36%) |
Mar 18, 2013 | 23.97 | 24.08 | 23.47 | 23.84 | 463,633 | -0.16(-0.67%) |
Mar 15, 2013 | 24.05 | 24.52 | 23.94 | 24.00 | 1,009,758 | +0.17(+0.73%) |
Mar 14, 2013 | 22.69 | 23.95 | 22.64 | 23.83 | 461,464 | +1.21(+5.37%) |
Mar 13, 2013 | 21.77 | 22.74 | 21.57 | 22.61 | 346,185 | +1.05(+4.85%) |
Mar 12, 2013 | 21.42 | 21.69 | 21.35 | 21.57 | 192,474 | +0.07(+0.31%) |
Mar 11, 2013 | 21.40 | 21.73 | 21.40 | 21.50 | 259,906 | +0.01(+0.03%) |
Mar 08, 2013 | 21.55 | 21.67 | 21.35 | 21.49 | 340,869 | +0.15(+0.72%) |
Mar 07, 2013 | 21.57 | 21.57 | 21.03 | 21.34 | 192,651 | -0.18(-0.84%) |
Mar 06, 2013 | 21.47 | 22.02 | 21.43 | 21.52 | 298,018 | +0.06(+0.28%) |
Mar 05, 2013 | 21.47 | 21.67 | 21.19 | 21.46 | 342,997 | +0.02(+0.09%) |
Mar 04, 2013 | 21.07 | 21.46 | 20.77 | 21.44 | 355,338 | +0.42(+2.00%) |