Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.01 | 29.15 | 28.42 | 28.42 | 2,707,675 | -0.86(-2.94%) |
May 30, 2013 | 29.60 | 29.63 | 29.27 | 29.28 | 1,865,391 | -0.29(-0.99%) |
May 29, 2013 | 30.20 | 30.23 | 29.53 | 29.57 | 2,186,850 | -0.74(-2.46%) |
May 28, 2013 | 30.53 | 30.71 | 30.25 | 30.31 | 1,099,318 | -0.06(-0.19%) |
May 24, 2013 | 30.25 | 30.45 | 30.10 | 30.37 | 984,389 | +0.05(+0.16%) |
May 23, 2013 | 30.30 | 30.42 | 30.15 | 30.32 | 1,207,050 | -0.12(-0.39%) |
May 22, 2013 | 30.56 | 30.96 | 30.38 | 30.44 | 928,560 | -0.14(-0.46%) |
May 21, 2013 | 30.58 | 30.70 | 30.47 | 30.58 | 872,853 | -0.01(-0.03%) |
May 20, 2013 | 30.72 | 30.81 | 30.56 | 30.59 | 1,246,057 | -0.13(-0.43%) |
May 17, 2013 | 30.59 | 30.80 | 30.52 | 30.72 | 1,890,169 | +0.07(+0.23%) |
May 16, 2013 | 30.68 | 30.85 | 30.62 | 30.65 | 1,127,099 | -0.10(-0.33%) |
May 15, 2013 | 30.71 | 30.79 | 30.63 | 30.75 | 1,706,728 | +0.45(+1.48%) |
May 13, 2013 | 30.14 | 30.40 | 30.00 | 30.31 | 1,213,942 | +0.24(+0.81%) |
May 10, 2013 | 29.92 | 30.14 | 29.89 | 30.06 | 849,348 | +0.10(+0.34%) |
May 09, 2013 | 30.05 | 30.18 | 29.88 | 29.96 | 1,509,862 | -0.07(-0.22%) |
May 08, 2013 | 30.04 | 30.20 | 29.85 | 30.03 | 937,311 | -0.06(-0.19%) |
May 07, 2013 | 29.76 | 30.09 | 29.73 | 30.08 | 850,104 | +0.37(+1.23%) |
May 06, 2013 | 29.85 | 29.91 | 29.66 | 29.72 | 826,738 | -0.18(-0.61%) |
May 03, 2013 | 29.62 | 29.93 | 29.77 | 29.90 | 1,399,006 | +0.00(+0.01%) |
May 02, 2013 | 29.54 | 29.97 | 29.54 | 29.89 | 993,310 | +0.36(+1.23%) |
May 01, 2013 | 29.58 | 29.89 | 29.50 | 29.53 | 1,027,263 | -0.06(-0.21%) |
Apr 30, 2013 | 29.41 | 29.65 | 29.31 | 29.59 | 1,109,254 | +0.12(+0.42%) |
Apr 29, 2013 | 29.33 | 29.53 | 29.25 | 29.47 | 883,619 | +0.18(+0.62%) |
Apr 26, 2013 | 29.52 | 29.51 | 29.26 | 29.29 | 1,054,157 | -0.22(-0.75%) |
Apr 25, 2013 | 29.53 | 29.68 | 29.45 | 29.51 | 1,159,632 | +0.06(+0.20%) |
Apr 24, 2013 | 29.69 | 29.75 | 29.42 | 29.45 | 1,682,378 | -0.21(-0.71%) |
Apr 23, 2013 | 29.53 | 29.75 | 29.31 | 29.66 | 1,324,909 | +0.14(+0.47%) |
Apr 22, 2013 | 29.56 | 29.59 | 29.32 | 29.52 | 1,654,991 | -0.22(-0.73%) |
Apr 19, 2013 | 29.52 | 29.87 | 29.49 | 29.74 | 2,190,525 | +0.35(+1.18%) |
Apr 18, 2013 | 29.39 | 29.59 | 29.35 | 29.40 | 1,328,701 | +0.02(+0.07%) |
Apr 17, 2013 | 29.40 | 29.55 | 29.22 | 29.38 | 1,835,327 | -0.20(-0.68%) |
Apr 16, 2013 | 29.19 | 29.65 | 29.12 | 29.58 | 2,378,714 | +0.56(+1.93%) |
Apr 15, 2013 | 29.40 | 29.47 | 29.02 | 29.02 | 1,583,373 | -0.49(-1.65%) |
Apr 12, 2013 | 29.26 | 29.54 | 29.18 | 29.50 | 1,389,363 | +0.19(+0.66%) |
Apr 11, 2013 | 29.34 | 29.56 | 29.25 | 29.31 | 1,242,372 | +0.04(+0.14%) |
Apr 10, 2013 | 29.17 | 29.31 | 29.15 | 29.27 | 2,457,891 | +0.25(+0.85%) |
Apr 09, 2013 | 29.01 | 29.18 | 28.81 | 29.02 | 1,719,648 | -0.09(-0.31%) |
Apr 08, 2013 | 29.08 | 29.15 | 28.83 | 29.11 | 1,232,557 | +0.09(+0.30%) |
Apr 05, 2013 | 29.12 | 29.15 | 28.85 | 29.03 | 1,915,303 | -0.32(-1.09%) |
Apr 04, 2013 | 29.47 | 29.64 | 29.24 | 29.35 | 1,692,125 | +0.03(+0.11%) |
Apr 03, 2013 | 29.67 | 29.78 | 29.26 | 29.31 | 2,052,448 | -0.42(-1.40%) |
Apr 02, 2013 | 29.65 | 30.17 | 29.34 | 29.73 | 1,858,954 | -0.04(-0.12%) |
Apr 01, 2013 | 29.97 | 29.97 | 29.46 | 29.77 | 1,993,240 | -0.34(-1.14%) |
Mar 28, 2013 | 29.88 | 30.17 | 29.82 | 30.11 | 1,841,956 | +0.37(+1.24%) |
Mar 27, 2013 | 29.49 | 29.78 | 29.43 | 29.74 | 1,539,028 | +0.10(+0.33%) |
Mar 26, 2013 | 29.46 | 29.71 | 29.40 | 29.65 | 895,805 | +0.25(+0.86%) |
Mar 25, 2013 | 29.64 | 29.66 | 29.30 | 29.39 | 835,830 | -0.16(-0.55%) |
Mar 22, 2013 | 29.13 | 29.58 | 29.13 | 29.56 | 932,507 | +0.38(+1.31%) |
Mar 21, 2013 | 29.34 | 29.39 | 29.14 | 29.17 | 964,597 | -0.18(-0.63%) |
Mar 20, 2013 | 29.23 | 29.37 | 29.15 | 29.36 | 1,574,301 | +0.29(+0.99%) |
Mar 19, 2013 | 28.97 | 29.10 | 28.84 | 29.07 | 784,720 | +0.17(+0.58%) |
Mar 18, 2013 | 28.82 | 29.01 | 28.72 | 28.90 | 908,736 | -0.06(-0.21%) |
Mar 15, 2013 | 28.95 | 29.06 | 28.87 | 28.97 | 2,071,553 | -0.11(-0.37%) |
Mar 14, 2013 | 28.87 | 29.11 | 28.82 | 29.07 | 1,360,874 | +0.27(+0.95%) |
Mar 13, 2013 | 28.80 | 28.94 | 28.72 | 28.80 | 2,117,468 | -0.00(-0.01%) |
Mar 12, 2013 | 28.64 | 28.83 | 28.54 | 28.80 | 1,028,584 | +0.08(+0.29%) |
Mar 11, 2013 | 28.66 | 28.82 | 28.59 | 28.72 | 1,636,105 | -0.02(-0.07%) |
Mar 08, 2013 | 28.84 | 28.84 | 28.54 | 28.74 | 1,313,947 | +0.02(+0.07%) |
Mar 07, 2013 | 28.64 | 28.84 | 28.59 | 28.72 | 1,835,522 | +0.16(+0.54%) |
Mar 06, 2013 | 28.66 | 28.69 | 28.40 | 28.56 | 2,755,269 | -0.05(-0.19%) |
Mar 05, 2013 | 28.40 | 28.65 | 28.20 | 28.62 | 1,747,666 | +0.28(+0.98%) |
Mar 04, 2013 | 27.94 | 28.36 | 27.88 | 28.34 | 1,589,408 | +0.34(+1.21%) |