Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.01 | 29.50 | 28.87 | 28.96 | 220,283 | -0.23(-0.78%) |
May 30, 2013 | 29.14 | 29.90 | 29.07 | 29.19 | 223,978 | +0.41(+1.43%) |
May 29, 2013 | 29.15 | 29.15 | 28.63 | 28.78 | 175,165 | -0.56(-1.90%) |
May 28, 2013 | 29.51 | 29.73 | 29.25 | 29.34 | 215,992 | -0.01(-0.03%) |
May 24, 2013 | 29.55 | 29.55 | 29.23 | 29.34 | 131,194 | -0.26(-0.87%) |
May 23, 2013 | 29.81 | 29.87 | 29.23 | 29.60 | 169,416 | -0.44(-1.45%) |
May 22, 2013 | 30.60 | 30.99 | 29.95 | 30.04 | 185,726 | -0.58(-1.90%) |
May 21, 2013 | 30.59 | 30.62 | 30.33 | 30.62 | 141,809 | +0.00(+0.00%) |
May 20, 2013 | 30.66 | 30.90 | 30.49 | 30.62 | 160,464 | -0.13(-0.42%) |
May 17, 2013 | 30.52 | 30.76 | 30.44 | 30.75 | 168,921 | +0.32(+1.04%) |
May 16, 2013 | 30.42 | 30.64 | 30.33 | 30.44 | 114,036 | -0.11(-0.37%) |
May 15, 2013 | 30.17 | 30.69 | 30.17 | 30.55 | 233,123 | +0.46(+1.53%) |
May 13, 2013 | 30.35 | 30.35 | 30.06 | 30.09 | 221,225 | -0.34(-1.12%) |
May 10, 2013 | 30.65 | 30.66 | 30.27 | 30.43 | 240,019 | -0.19(-0.61%) |
May 09, 2013 | 31.27 | 31.31 | 30.61 | 30.61 | 152,903 | -0.66(-2.12%) |
May 08, 2013 | 31.31 | 31.49 | 31.07 | 31.28 | 279,029 | -0.04(-0.13%) |
May 07, 2013 | 30.95 | 31.46 | 30.95 | 31.32 | 314,865 | +0.48(+1.55%) |
May 06, 2013 | 30.90 | 31.22 | 30.56 | 30.84 | 314,970 | -0.11(-0.34%) |
May 03, 2013 | 30.83 | 31.25 | 30.78 | 30.95 | 290,923 | +0.16(+0.53%) |
May 02, 2013 | 30.41 | 30.91 | 30.20 | 30.78 | 452,201 | +0.59(+1.96%) |
May 01, 2013 | 30.61 | 31.22 | 30.09 | 30.19 | 323,188 | -0.12(-0.40%) |
Apr 30, 2013 | 30.09 | 30.53 | 30.03 | 30.31 | 273,785 | +0.24(+0.81%) |
Apr 29, 2013 | 29.55 | 30.11 | 29.32 | 30.07 | 206,099 | +0.68(+2.31%) |
Apr 26, 2013 | 29.48 | 29.50 | 29.31 | 29.39 | 173,679 | -0.11(-0.36%) |
Apr 25, 2013 | 29.57 | 29.68 | 29.43 | 29.50 | 544,306 | +0.08(+0.28%) |
Apr 24, 2013 | 28.94 | 29.49 | 28.83 | 29.42 | 306,532 | +0.48(+1.65%) |
Apr 23, 2013 | 28.69 | 28.96 | 28.67 | 28.94 | 329,896 | +0.28(+0.99%) |
Apr 22, 2013 | 28.63 | 28.69 | 28.18 | 28.66 | 220,586 | +0.02(+0.06%) |
Apr 19, 2013 | 27.80 | 28.69 | 27.68 | 28.64 | 445,937 | +1.17(+4.24%) |
Apr 18, 2013 | 27.17 | 27.50 | 26.93 | 27.47 | 336,406 | +0.38(+1.40%) |
Apr 17, 2013 | 26.47 | 27.19 | 26.38 | 27.09 | 408,030 | +0.46(+1.73%) |
Apr 16, 2013 | 26.78 | 26.93 | 26.54 | 26.63 | 268,339 | +0.01(+0.03%) |
Apr 15, 2013 | 27.26 | 27.34 | 26.58 | 26.62 | 450,126 | -0.79(-2.89%) |
Apr 12, 2013 | 27.35 | 27.57 | 27.35 | 27.42 | 242,953 | -0.05(-0.18%) |
Apr 11, 2013 | 27.66 | 27.77 | 27.47 | 27.47 | 193,402 | -0.03(-0.12%) |
Apr 10, 2013 | 27.20 | 27.56 | 27.16 | 27.50 | 270,196 | +0.37(+1.37%) |
Apr 09, 2013 | 27.51 | 27.55 | 27.13 | 27.13 | 306,985 | -0.36(-1.30%) |
Apr 08, 2013 | 26.94 | 27.48 | 26.81 | 27.48 | 334,709 | +0.61(+2.26%) |
Apr 05, 2013 | 26.34 | 26.89 | 26.34 | 26.88 | 191,260 | +0.22(+0.82%) |
Apr 04, 2013 | 26.53 | 26.66 | 26.28 | 26.66 | 290,539 | +0.14(+0.52%) |
Apr 03, 2013 | 26.71 | 26.86 | 26.52 | 26.52 | 326,357 | -0.21(-0.79%) |
Apr 02, 2013 | 26.91 | 27.00 | 26.63 | 26.73 | 242,118 | -0.14(-0.51%) |
Apr 01, 2013 | 27.26 | 27.27 | 26.69 | 26.87 | 251,770 | -0.36(-1.34%) |
Mar 28, 2013 | 27.05 | 27.28 | 26.92 | 27.23 | 257,592 | +0.24(+0.90%) |
Mar 27, 2013 | 26.89 | 27.06 | 26.78 | 26.99 | 238,153 | -0.01(-0.03%) |
Mar 26, 2013 | 26.83 | 27.05 | 26.75 | 27.00 | 417,319 | +0.26(+0.97%) |
Mar 25, 2013 | 27.06 | 27.10 | 26.48 | 26.74 | 388,719 | -0.31(-1.14%) |
Mar 22, 2013 | 27.05 | 27.15 | 26.99 | 27.05 | 203,559 | -0.01(-0.03%) |
Mar 21, 2013 | 27.20 | 27.42 | 27.02 | 27.05 | 220,652 | -0.26(-0.95%) |
Mar 20, 2013 | 27.36 | 27.46 | 27.26 | 27.31 | 126,877 | +0.00(+0.00%) |
Mar 19, 2013 | 27.42 | 27.46 | 27.22 | 27.31 | 258,995 | +0.01(+0.03%) |
Mar 18, 2013 | 27.22 | 27.45 | 27.21 | 27.30 | 190,621 | -0.09(-0.32%) |
Mar 15, 2013 | 27.41 | 27.51 | 27.28 | 27.39 | 388,425 | +0.04(+0.15%) |
Mar 14, 2013 | 27.33 | 27.54 | 27.31 | 27.35 | 209,358 | +0.02(+0.06%) |
Mar 13, 2013 | 27.20 | 27.39 | 27.09 | 27.34 | 133,819 | +0.11(+0.39%) |
Mar 12, 2013 | 27.22 | 27.29 | 27.12 | 27.23 | 297,500 | +0.02(+0.09%) |
Mar 11, 2013 | 27.15 | 27.21 | 27.07 | 27.21 | 146,534 | +0.03(+0.12%) |
Mar 08, 2013 | 27.46 | 27.46 | 27.13 | 27.18 | 208,733 | -0.12(-0.44%) |
Mar 07, 2013 | 27.22 | 27.36 | 27.16 | 27.30 | 187,758 | +0.06(+0.21%) |
Mar 06, 2013 | 27.30 | 27.33 | 27.18 | 27.24 | 167,432 | -0.02(-0.09%) |
Mar 05, 2013 | 27.09 | 27.38 | 27.05 | 27.26 | 235,765 | +0.22(+0.80%) |
Mar 04, 2013 | 26.92 | 27.09 | 26.84 | 27.05 | 207,035 | +0.02(+0.06%) |