Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.51 | 30.13 | 28.73 | 28.77 | 695,410 | -0.88(-2.98%) |
May 30, 2013 | 28.02 | 30.02 | 28.02 | 29.65 | 736,761 | +1.30(+4.60%) |
May 29, 2013 | 28.17 | 28.44 | 27.71 | 28.35 | 306,682 | -0.15(-0.54%) |
May 28, 2013 | 28.46 | 28.78 | 27.92 | 28.50 | 791,982 | +0.80(+2.89%) |
May 24, 2013 | 27.55 | 28.26 | 27.28 | 27.70 | 0 | -0.20(-0.73%) |
May 23, 2013 | 27.85 | 28.95 | 27.53 | 27.90 | 894,500 | -0.23(-0.82%) |
May 22, 2013 | 30.04 | 30.18 | 27.94 | 28.13 | 0 | -1.94(-6.45%) |
May 21, 2013 | 30.10 | 30.35 | 29.24 | 30.08 | 0 | +0.06(+0.19%) |
May 20, 2013 | 29.23 | 30.67 | 28.91 | 30.02 | 0 | +0.70(+2.37%) |
May 17, 2013 | 29.61 | 29.83 | 28.97 | 29.32 | 0 | -0.30(-1.01%) |
May 16, 2013 | 29.89 | 30.11 | 29.18 | 29.62 | 896,548 | -0.36(-1.19%) |
May 15, 2013 | 29.31 | 30.09 | 28.88 | 29.98 | 0 | +1.47(+5.15%) |
May 13, 2013 | 27.03 | 29.13 | 26.84 | 28.51 | 0 | +1.95(+7.35%) |
May 10, 2013 | 30.31 | 31.87 | 26.56 | 26.56 | 0 | -5.65(-17.54%) |
May 09, 2013 | 31.88 | 32.87 | 31.68 | 32.21 | 1,235,024 | +0.26(+0.82%) |
May 08, 2013 | 30.97 | 32.09 | 30.97 | 31.95 | 0 | +0.70(+2.23%) |
May 07, 2013 | 31.34 | 31.65 | 30.63 | 31.25 | 0 | -0.11(-0.34%) |
May 06, 2013 | 30.88 | 31.47 | 30.45 | 31.36 | 0 | +0.34(+1.09%) |
May 03, 2013 | 30.89 | 31.32 | 30.21 | 31.02 | 0 | +0.81(+2.69%) |
May 02, 2013 | 29.71 | 30.37 | 29.32 | 30.21 | 0 | +0.81(+2.76%) |
May 01, 2013 | 30.07 | 30.33 | 29.24 | 29.40 | 0 | -0.97(-3.18%) |
Apr 30, 2013 | 30.75 | 31.08 | 30.10 | 30.37 | 0 | -0.54(-1.75%) |
Apr 29, 2013 | 30.76 | 31.58 | 30.67 | 30.91 | 543,564 | +0.29(+0.95%) |
Apr 26, 2013 | 31.46 | 31.53 | 30.56 | 30.62 | 587,054 | -0.92(-2.91%) |
Apr 25, 2013 | 31.25 | 31.89 | 31.14 | 31.53 | 0 | +0.41(+1.30%) |
Apr 24, 2013 | 30.30 | 31.29 | 30.14 | 31.13 | 673,054 | +0.71(+2.35%) |
Apr 23, 2013 | 29.42 | 30.55 | 29.42 | 30.41 | 519,878 | +1.14(+3.89%) |
Apr 22, 2013 | 29.21 | 29.35 | 28.04 | 29.27 | 681,817 | +0.16(+0.56%) |
Apr 19, 2013 | 28.68 | 29.17 | 28.04 | 29.11 | 509,118 | +0.55(+1.93%) |
Apr 18, 2013 | 29.17 | 29.34 | 28.15 | 28.56 | 756,772 | -0.60(-2.05%) |
Apr 17, 2013 | 29.33 | 29.82 | 28.71 | 29.16 | 598,853 | -0.60(-2.01%) |
Apr 16, 2013 | 29.78 | 30.34 | 29.36 | 29.76 | 693,189 | +0.32(+1.08%) |
Apr 15, 2013 | 30.83 | 31.16 | 29.15 | 29.44 | 939,255 | -1.66(-5.34%) |
Apr 12, 2013 | 30.95 | 31.43 | 30.66 | 31.10 | 1,270,473 | +0.96(+3.17%) |
Apr 11, 2013 | 29.74 | 30.41 | 29.42 | 30.14 | 732,310 | +0.14(+0.48%) |
Apr 10, 2013 | 29.36 | 30.10 | 29.27 | 30.00 | 958,411 | +0.70(+2.37%) |
Apr 09, 2013 | 29.01 | 29.86 | 28.76 | 29.30 | 884,485 | +0.30(+1.03%) |
Apr 08, 2013 | 29.09 | 29.25 | 28.13 | 29.00 | 764,003 | +0.03(+0.10%) |
Apr 05, 2013 | 26.98 | 29.02 | 26.32 | 28.97 | 1,723,906 | +1.23(+4.43%) |
Apr 04, 2013 | 27.34 | 28.46 | 27.34 | 27.75 | 1,053,453 | +1.24(+4.69%) |
Apr 03, 2013 | 27.36 | 27.43 | 26.03 | 26.50 | 884,724 | -0.83(-3.04%) |
Apr 02, 2013 | 27.98 | 28.05 | 27.15 | 27.33 | 796,604 | -0.29(-1.05%) |
Apr 01, 2013 | 28.48 | 28.80 | 27.30 | 27.62 | 871,074 | -0.80(-2.82%) |
Mar 28, 2013 | 28.04 | 28.45 | 27.45 | 28.42 | 1,360,538 | +0.30(+1.06%) |
Mar 27, 2013 | 28.34 | 28.57 | 27.45 | 28.12 | 1,079,417 | -0.55(-1.92%) |
Mar 26, 2013 | 29.21 | 29.37 | 28.22 | 28.68 | 1,123,440 | -0.31(-1.07%) |
Mar 25, 2013 | 29.66 | 30.05 | 28.73 | 28.98 | 877,080 | -0.58(-1.96%) |
Mar 22, 2013 | 30.63 | 30.65 | 29.46 | 29.56 | 914,795 | -0.85(-2.79%) |
Mar 21, 2013 | 31.02 | 31.60 | 30.05 | 30.41 | 627,373 | -1.04(-3.32%) |
Mar 20, 2013 | 30.92 | 31.56 | 30.79 | 31.46 | 585,597 | +0.86(+2.81%) |
Mar 19, 2013 | 31.34 | 31.86 | 30.42 | 30.60 | 626,974 | -0.68(-2.16%) |
Mar 18, 2013 | 31.26 | 31.82 | 30.71 | 31.27 | 603,401 | -0.57(-1.79%) |
Mar 15, 2013 | 32.73 | 33.47 | 31.76 | 31.84 | 1,688,896 | +0.69(+2.20%) |
Mar 14, 2013 | 31.58 | 32.28 | 30.37 | 31.16 | 946,187 | -0.21(-0.68%) |
Mar 13, 2013 | 31.53 | 32.01 | 30.98 | 31.37 | 555,766 | -0.19(-0.61%) |
Mar 12, 2013 | 32.39 | 32.39 | 30.35 | 31.56 | 1,044,126 | -0.98(-3.00%) |
Mar 11, 2013 | 32.14 | 33.43 | 31.87 | 32.54 | 708,008 | +0.26(+0.81%) |
Mar 08, 2013 | 31.87 | 32.47 | 31.43 | 32.28 | 760,024 | +0.83(+2.64%) |
Mar 07, 2013 | 32.90 | 33.72 | 30.81 | 31.45 | 1,809,370 | -1.92(-5.76%) |
Mar 06, 2013 | 31.79 | 33.59 | 31.39 | 33.37 | 1,297,584 | +1.86(+5.92%) |
Mar 05, 2013 | 30.87 | 32.26 | 30.57 | 31.50 | 1,111,916 | +0.68(+2.19%) |
Mar 04, 2013 | 30.87 | 31.79 | 30.53 | 30.83 | 1,163,132 | -0.08(-0.25%) |