Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.32 | 30.81 | 29.82 | 29.86 | 537,865 | -0.66(-2.16%) |
May 30, 2013 | 31.00 | 31.07 | 30.47 | 30.52 | 322,902 | -0.38(-1.23%) |
May 29, 2013 | 30.31 | 31.02 | 30.14 | 30.90 | 662,994 | +0.35(+1.15%) |
May 28, 2013 | 29.99 | 30.85 | 29.80 | 30.55 | 866,647 | +0.91(+3.07%) |
May 24, 2013 | 29.00 | 29.74 | 28.86 | 29.64 | 0 | +0.39(+1.33%) |
May 23, 2013 | 28.41 | 29.36 | 28.39 | 29.25 | 0 | +0.56(+1.95%) |
May 22, 2013 | 29.70 | 29.99 | 28.54 | 28.69 | 0 | -1.05(-3.53%) |
May 21, 2013 | 29.72 | 30.07 | 29.64 | 29.74 | 0 | +0.00(+0.00%) |
May 20, 2013 | 29.56 | 30.00 | 29.56 | 29.74 | 0 | +0.08(+0.27%) |
May 17, 2013 | 29.28 | 29.76 | 29.16 | 29.66 | 0 | +0.42(+1.44%) |
May 16, 2013 | 29.47 | 29.53 | 29.07 | 29.24 | 710,609 | -0.22(-0.75%) |
May 15, 2013 | 29.37 | 29.84 | 29.37 | 29.46 | 0 | +0.46(+1.59%) |
May 13, 2013 | 29.01 | 29.54 | 28.99 | 29.00 | 0 | -0.19(-0.65%) |
May 10, 2013 | 28.21 | 29.48 | 27.87 | 29.19 | 0 | +1.10(+3.92%) |
May 09, 2013 | 28.09 | 28.45 | 27.98 | 28.09 | 0 | -0.26(-0.92%) |
May 08, 2013 | 27.26 | 28.98 | 27.01 | 28.35 | 0 | -0.22(-0.77%) |
May 07, 2013 | 25.84 | 29.00 | 25.83 | 28.57 | 0 | +3.70(+14.88%) |
May 06, 2013 | 25.56 | 25.78 | 24.70 | 24.87 | 0 | -0.63(-2.47%) |
May 03, 2013 | 25.25 | 25.86 | 24.89 | 25.50 | 0 | +0.61(+2.45%) |
May 02, 2013 | 24.23 | 25.05 | 23.50 | 24.89 | 0 | +0.32(+1.30%) |
May 01, 2013 | 25.23 | 25.33 | 24.57 | 24.57 | 0 | -0.67(-2.65%) |
Apr 30, 2013 | 25.50 | 25.58 | 25.11 | 25.24 | 0 | -0.22(-0.86%) |
Apr 29, 2013 | 25.46 | 25.51 | 24.32 | 25.46 | 763,161 | +0.17(+0.67%) |
Apr 26, 2013 | 25.51 | 25.74 | 25.18 | 25.29 | 299,080 | -0.19(-0.75%) |
Apr 25, 2013 | 25.66 | 25.84 | 25.32 | 25.48 | 320,616 | -0.02(-0.08%) |
Apr 24, 2013 | 25.92 | 25.92 | 25.27 | 25.50 | 440,714 | -0.39(-1.51%) |
Apr 23, 2013 | 26.33 | 26.37 | 25.64 | 25.89 | 246,098 | -0.24(-0.92%) |
Apr 22, 2013 | 26.29 | 26.35 | 25.81 | 26.13 | 257,344 | -0.10(-0.38%) |
Apr 19, 2013 | 25.85 | 26.27 | 25.80 | 26.23 | 319,643 | +0.33(+1.27%) |
Apr 18, 2013 | 26.48 | 26.48 | 25.76 | 25.90 | 344,065 | -0.46(-1.75%) |
Apr 17, 2013 | 26.19 | 26.48 | 25.77 | 26.36 | 696,458 | +0.03(+0.11%) |
Apr 16, 2013 | 26.12 | 26.41 | 25.93 | 26.33 | 635,536 | +0.36(+1.39%) |
Apr 15, 2013 | 26.18 | 26.20 | 25.78 | 25.97 | 484,888 | -0.28(-1.07%) |
Apr 12, 2013 | 26.12 | 26.33 | 26.00 | 26.25 | 229,929 | +0.09(+0.34%) |
Apr 11, 2013 | 26.37 | 26.57 | 25.95 | 26.16 | 269,237 | -0.16(-0.61%) |
Apr 10, 2013 | 26.23 | 26.50 | 25.98 | 26.32 | 211,470 | +0.20(+0.77%) |
Apr 09, 2013 | 26.21 | 26.45 | 25.98 | 26.12 | 279,581 | +0.03(+0.11%) |
Apr 08, 2013 | 25.91 | 26.11 | 25.72 | 26.09 | 263,721 | +0.24(+0.93%) |
Apr 05, 2013 | 25.86 | 26.15 | 25.57 | 25.85 | 403,556 | -0.30(-1.15%) |
Apr 04, 2013 | 26.21 | 26.21 | 25.87 | 26.15 | 679,934 | +0.10(+0.38%) |
Apr 03, 2013 | 26.55 | 26.87 | 25.94 | 26.05 | 384,395 | -0.46(-1.74%) |
Apr 02, 2013 | 26.07 | 26.68 | 26.07 | 26.51 | 614,465 | +0.51(+1.96%) |
Apr 01, 2013 | 25.85 | 26.02 | 25.54 | 26.00 | 495,022 | +0.14(+0.54%) |
Mar 28, 2013 | 25.80 | 25.99 | 25.46 | 25.86 | 360,239 | +0.24(+0.94%) |
Mar 27, 2013 | 25.12 | 25.67 | 25.00 | 25.62 | 492,224 | +0.41(+1.63%) |
Mar 26, 2013 | 24.78 | 25.24 | 24.67 | 25.21 | 333,619 | +0.61(+2.48%) |
Mar 25, 2013 | 24.50 | 24.83 | 24.42 | 24.60 | 459,229 | +0.14(+0.57%) |
Mar 22, 2013 | 24.42 | 24.49 | 24.21 | 24.46 | 291,024 | +0.20(+0.82%) |
Mar 21, 2013 | 24.04 | 24.44 | 24.04 | 24.26 | 218,652 | -0.01(-0.04%) |
Mar 20, 2013 | 24.20 | 24.40 | 24.14 | 24.27 | 260,090 | +0.22(+0.91%) |
Mar 19, 2013 | 24.01 | 24.29 | 23.78 | 24.05 | 210,946 | +0.03(+0.12%) |
Mar 18, 2013 | 23.80 | 24.11 | 23.80 | 24.02 | 158,249 | -0.02(-0.08%) |
Mar 15, 2013 | 24.30 | 24.30 | 23.90 | 24.04 | 371,399 | -0.21(-0.87%) |
Mar 14, 2013 | 23.89 | 24.26 | 23.74 | 24.25 | 365,751 | +0.47(+1.98%) |
Mar 13, 2013 | 23.88 | 23.88 | 23.57 | 23.78 | 128,337 | -0.13(-0.54%) |
Mar 12, 2013 | 23.82 | 23.94 | 23.56 | 23.91 | 392,049 | +0.04(+0.17%) |
Mar 11, 2013 | 23.81 | 23.97 | 23.57 | 23.87 | 193,592 | -0.06(-0.25%) |
Mar 08, 2013 | 23.51 | 23.96 | 23.14 | 23.93 | 377,024 | +0.65(+2.79%) |
Mar 07, 2013 | 23.04 | 23.35 | 22.81 | 23.28 | 208,597 | +0.20(+0.87%) |
Mar 06, 2013 | 23.49 | 23.52 | 23.03 | 23.08 | 182,646 | -0.41(-1.75%) |
Mar 05, 2013 | 23.60 | 23.92 | 23.38 | 23.49 | 355,397 | -0.06(-0.25%) |
Mar 04, 2013 | 23.30 | 23.56 | 23.08 | 23.55 | 545,784 | +0.15(+0.64%) |