Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.34 | 29.30 | 28.07 | 28.73 | 665,937 | +0.07(+0.24%) |
May 30, 2013 | 28.50 | 28.78 | 27.95 | 28.67 | 867,983 | +0.30(+1.06%) |
May 29, 2013 | 28.28 | 28.59 | 28.11 | 28.37 | 648,642 | -0.30(-1.05%) |
May 28, 2013 | 29.04 | 29.38 | 28.49 | 28.67 | 965,795 | +0.13(+0.45%) |
May 24, 2013 | 29.10 | 29.10 | 28.35 | 28.54 | 851,445 | -0.85(-2.88%) |
May 23, 2013 | 28.30 | 29.38 | 28.07 | 29.38 | 1,154,300 | +0.55(+1.90%) |
May 22, 2013 | 29.76 | 30.28 | 28.66 | 28.84 | 1,276,700 | -0.93(-3.13%) |
May 21, 2013 | 29.26 | 29.96 | 29.03 | 29.77 | 1,438,443 | +0.52(+1.79%) |
May 20, 2013 | 28.85 | 29.40 | 28.72 | 29.25 | 880,560 | +0.34(+1.18%) |
May 17, 2013 | 28.24 | 28.91 | 28.20 | 28.90 | 967,486 | +0.78(+2.77%) |
May 16, 2013 | 28.62 | 28.87 | 28.02 | 28.13 | 878,732 | -0.52(-1.82%) |
May 15, 2013 | 28.78 | 29.08 | 27.74 | 28.65 | 2,782,567 | -0.92(-3.13%) |
May 13, 2013 | 29.79 | 30.08 | 29.42 | 29.57 | 689,997 | -0.39(-1.29%) |
May 10, 2013 | 29.44 | 30.03 | 29.38 | 29.96 | 907,757 | +0.54(+1.83%) |
May 09, 2013 | 30.27 | 30.55 | 29.34 | 29.42 | 1,006,192 | -0.88(-2.91%) |
May 08, 2013 | 29.89 | 30.54 | 29.82 | 30.30 | 1,720,253 | +0.33(+1.08%) |
May 07, 2013 | 29.48 | 30.04 | 29.13 | 29.97 | 2,289,924 | +1.11(+3.86%) |
May 06, 2013 | 27.88 | 28.99 | 27.71 | 28.86 | 1,615,463 | +1.08(+3.88%) |
May 03, 2013 | 27.30 | 27.83 | 26.90 | 27.78 | 1,845,300 | +0.88(+3.28%) |
May 02, 2013 | 26.36 | 27.06 | 26.20 | 26.90 | 1,528,999 | +0.68(+2.58%) |
May 01, 2013 | 26.88 | 27.12 | 26.13 | 26.23 | 1,602,945 | -0.87(-3.22%) |
Apr 30, 2013 | 27.07 | 27.30 | 26.59 | 27.10 | 1,699,681 | +0.02(+0.06%) |
Apr 29, 2013 | 28.62 | 28.67 | 26.87 | 27.08 | 2,541,160 | -1.61(-5.61%) |
Apr 26, 2013 | 29.03 | 29.54 | 28.23 | 28.69 | 1,832,712 | -0.85(-2.87%) |
Apr 25, 2013 | 29.68 | 31.49 | 27.52 | 29.54 | 2,700,668 | +1.63(+5.86%) |
Apr 24, 2013 | 27.81 | 28.24 | 27.41 | 27.90 | 1,081,852 | +0.05(+0.18%) |
Apr 23, 2013 | 27.19 | 27.88 | 27.16 | 27.85 | 1,062,670 | +0.84(+3.11%) |
Apr 22, 2013 | 27.29 | 27.37 | 26.35 | 27.01 | 542,416 | -0.32(-1.16%) |
Apr 19, 2013 | 26.16 | 27.65 | 26.16 | 27.33 | 1,505,518 | +1.29(+4.96%) |
Apr 18, 2013 | 26.93 | 26.94 | 25.93 | 26.04 | 773,098 | -0.79(-2.94%) |
Apr 17, 2013 | 26.71 | 27.09 | 26.49 | 26.82 | 1,387,076 | -0.24(-0.89%) |
Apr 16, 2013 | 26.53 | 27.07 | 26.23 | 27.06 | 748,392 | +0.84(+3.20%) |
Apr 15, 2013 | 27.60 | 27.84 | 26.11 | 26.23 | 1,047,731 | -1.59(-5.72%) |
Apr 12, 2013 | 28.04 | 28.40 | 27.64 | 27.82 | 1,217,967 | -0.35(-1.25%) |
Apr 11, 2013 | 28.07 | 28.31 | 28.02 | 28.17 | 894,250 | +0.00(+0.00%) |
Apr 10, 2013 | 27.90 | 28.24 | 27.87 | 28.17 | 647,706 | +0.29(+1.04%) |
Apr 09, 2013 | 27.77 | 28.01 | 27.73 | 27.88 | 1,005,288 | -0.30(-1.06%) |
Apr 08, 2013 | 27.43 | 28.18 | 27.43 | 28.18 | 837,377 | +0.68(+2.49%) |
Apr 05, 2013 | 26.94 | 27.54 | 26.83 | 27.49 | 1,339,628 | -0.03(-0.09%) |
Apr 04, 2013 | 27.00 | 27.52 | 27.00 | 27.52 | 662,524 | +0.54(+2.00%) |
Apr 03, 2013 | 27.62 | 27.70 | 26.73 | 26.98 | 1,311,175 | -0.58(-2.11%) |
Apr 02, 2013 | 28.43 | 28.61 | 27.54 | 27.56 | 1,017,072 | -0.68(-2.42%) |
Apr 01, 2013 | 29.25 | 29.42 | 28.16 | 28.25 | 877,310 | -1.04(-3.57%) |
Mar 28, 2013 | 29.21 | 29.44 | 28.87 | 29.29 | 746,772 | +0.15(+0.50%) |
Mar 27, 2013 | 29.01 | 29.27 | 28.93 | 29.14 | 493,447 | -0.17(-0.58%) |
Mar 26, 2013 | 29.27 | 29.62 | 28.82 | 29.32 | 488,160 | +0.40(+1.39%) |
Mar 25, 2013 | 29.45 | 30.07 | 28.74 | 28.91 | 1,094,864 | -0.47(-1.60%) |
Mar 22, 2013 | 29.38 | 29.65 | 29.12 | 29.38 | 579,805 | +0.25(+0.85%) |
Mar 21, 2013 | 29.56 | 29.69 | 28.70 | 29.14 | 830,981 | -0.66(-2.21%) |
Mar 20, 2013 | 29.22 | 30.12 | 29.20 | 29.79 | 1,085,784 | +0.74(+2.53%) |
Mar 19, 2013 | 29.14 | 29.35 | 28.55 | 29.06 | 1,429,570 | -0.03(-0.12%) |
Mar 18, 2013 | 28.91 | 29.34 | 28.64 | 29.09 | 725,146 | -0.31(-1.05%) |
Mar 15, 2013 | 29.74 | 30.10 | 29.36 | 29.40 | 2,035,095 | -0.40(-1.35%) |
Mar 14, 2013 | 29.63 | 29.92 | 29.57 | 29.80 | 1,356,917 | +0.33(+1.10%) |
Mar 13, 2013 | 29.49 | 29.73 | 29.26 | 29.48 | 883,088 | -0.05(-0.17%) |
Mar 12, 2013 | 30.19 | 30.19 | 29.44 | 29.53 | 935,862 | -0.77(-2.54%) |
Mar 11, 2013 | 30.16 | 30.56 | 30.09 | 30.30 | 525,282 | -0.03(-0.08%) |
Mar 08, 2013 | 30.49 | 30.53 | 29.79 | 30.33 | 1,004,692 | +0.19(+0.62%) |
Mar 07, 2013 | 30.59 | 30.63 | 30.06 | 30.14 | 865,572 | -0.42(-1.37%) |
Mar 06, 2013 | 30.46 | 31.09 | 30.39 | 30.56 | 749,778 | +0.25(+0.82%) |
Mar 05, 2013 | 30.96 | 31.12 | 30.27 | 30.31 | 1,430,110 | -0.51(-1.64%) |
Mar 04, 2013 | 30.86 | 31.06 | 30.68 | 30.81 | 689,308 | -0.26(-0.83%) |