Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.95 | 31.08 | 30.64 | 30.65 | 402,436 | -0.41(-1.33%) |
May 30, 2013 | 31.07 | 31.12 | 30.97 | 31.06 | 892,482 | +0.10(+0.33%) |
May 29, 2013 | 30.73 | 31.06 | 30.73 | 30.96 | 360,898 | -0.05(-0.16%) |
May 28, 2013 | 31.09 | 31.12 | 30.80 | 31.01 | 592,777 | +0.20(+0.65%) |
May 24, 2013 | 30.39 | 30.81 | 30.39 | 30.81 | 0 | +0.21(+0.69%) |
May 23, 2013 | 30.50 | 30.77 | 30.42 | 30.60 | 0 | -0.07(-0.22%) |
May 22, 2013 | 30.91 | 31.13 | 30.44 | 30.66 | 0 | -0.32(-1.03%) |
May 21, 2013 | 30.67 | 31.10 | 30.67 | 30.98 | 0 | +0.27(+0.89%) |
May 20, 2013 | 30.34 | 30.93 | 30.15 | 30.71 | 0 | -0.32(-1.04%) |
May 17, 2013 | 31.02 | 31.06 | 30.66 | 31.03 | 0 | -0.02(-0.05%) |
May 16, 2013 | 31.34 | 31.46 | 30.00 | 31.05 | 1,470,265 | -1.14(-3.55%) |
May 15, 2013 | 32.12 | 32.54 | 32.00 | 32.19 | 431,237 | +0.86(+2.73%) |
May 13, 2013 | 31.23 | 31.48 | 31.20 | 31.34 | 0 | -0.10(-0.32%) |
May 10, 2013 | 31.27 | 31.52 | 31.26 | 31.44 | 0 | +0.22(+0.70%) |
May 09, 2013 | 31.40 | 31.47 | 31.06 | 31.22 | 0 | -0.13(-0.43%) |
May 08, 2013 | 31.26 | 31.58 | 31.07 | 31.35 | 0 | -0.02(-0.05%) |
May 07, 2013 | 31.13 | 31.40 | 31.08 | 31.37 | 0 | +0.37(+1.19%) |
May 06, 2013 | 31.07 | 31.17 | 30.76 | 31.00 | 0 | -0.09(-0.30%) |
May 03, 2013 | 30.68 | 31.51 | 30.68 | 31.09 | 0 | +0.51(+1.68%) |
May 02, 2013 | 29.88 | 30.69 | 29.85 | 30.58 | 0 | +0.86(+2.88%) |
May 01, 2013 | 29.99 | 30.25 | 29.64 | 29.72 | 359,673 | -0.39(-1.28%) |
Apr 30, 2013 | 29.87 | 30.28 | 29.75 | 30.11 | 0 | +0.21(+0.70%) |
Apr 29, 2013 | 30.13 | 30.22 | 29.86 | 29.90 | 343,436 | -0.13(-0.45%) |
Apr 26, 2013 | 30.05 | 30.14 | 29.95 | 30.03 | 344,753 | -0.11(-0.36%) |
Apr 25, 2013 | 30.15 | 30.90 | 30.13 | 30.14 | 872,305 | -0.09(-0.31%) |
Apr 24, 2013 | 29.90 | 30.24 | 29.86 | 30.23 | 317,042 | +0.38(+1.27%) |
Apr 23, 2013 | 29.81 | 30.14 | 29.64 | 29.86 | 240,959 | +0.09(+0.31%) |
Apr 22, 2013 | 29.90 | 29.97 | 29.39 | 29.76 | 248,115 | -0.13(-0.45%) |
Apr 19, 2013 | 29.83 | 30.23 | 29.74 | 29.90 | 502,568 | +0.11(+0.37%) |
Apr 18, 2013 | 29.87 | 30.19 | 29.46 | 29.79 | 306,959 | +0.08(+0.25%) |
Apr 17, 2013 | 29.75 | 29.92 | 29.24 | 29.71 | 327,146 | -0.28(-0.92%) |
Apr 16, 2013 | 29.78 | 30.04 | 29.48 | 29.99 | 380,539 | +0.54(+1.83%) |
Apr 15, 2013 | 29.92 | 30.03 | 29.32 | 29.45 | 476,094 | -0.65(-2.15%) |
Apr 12, 2013 | 29.72 | 30.15 | 29.64 | 30.10 | 529,746 | +0.16(+0.53%) |
Apr 11, 2013 | 29.45 | 30.23 | 29.18 | 29.94 | 748,635 | +1.10(+3.81%) |
Apr 10, 2013 | 28.53 | 29.26 | 28.53 | 28.84 | 463,305 | +0.31(+1.09%) |
Apr 09, 2013 | 29.15 | 29.17 | 28.51 | 28.53 | 434,759 | -0.64(-2.19%) |
Apr 08, 2013 | 29.14 | 29.28 | 28.85 | 29.17 | 271,994 | +0.13(+0.46%) |
Apr 05, 2013 | 28.67 | 29.07 | 28.59 | 29.03 | 211,443 | -0.10(-0.35%) |
Apr 04, 2013 | 28.52 | 29.24 | 28.52 | 29.13 | 275,659 | +0.74(+2.60%) |
Apr 03, 2013 | 28.86 | 29.13 | 28.26 | 28.40 | 252,500 | -0.33(-1.14%) |
Apr 02, 2013 | 29.03 | 29.22 | 28.64 | 28.72 | 239,038 | -0.14(-0.49%) |
Apr 01, 2013 | 29.03 | 29.12 | 28.47 | 28.87 | 593,176 | -0.18(-0.64%) |
Mar 28, 2013 | 29.50 | 29.50 | 28.94 | 29.05 | 633,440 | -0.34(-1.17%) |
Mar 27, 2013 | 28.94 | 29.47 | 28.91 | 29.39 | 579,600 | +0.35(+1.21%) |
Mar 26, 2013 | 28.98 | 29.05 | 28.81 | 29.04 | 341,452 | +0.11(+0.38%) |
Mar 25, 2013 | 28.68 | 29.17 | 28.66 | 28.93 | 375,935 | +0.15(+0.52%) |
Mar 22, 2013 | 28.50 | 28.83 | 28.50 | 28.78 | 254,665 | +0.31(+1.09%) |
Mar 21, 2013 | 28.37 | 28.56 | 28.29 | 28.47 | 227,272 | -0.01(-0.03%) |
Mar 20, 2013 | 28.62 | 28.64 | 28.39 | 28.48 | 309,971 | -0.07(-0.24%) |
Mar 19, 2013 | 28.30 | 28.56 | 28.30 | 28.55 | 449,231 | +0.24(+0.86%) |
Mar 18, 2013 | 27.80 | 28.36 | 27.80 | 28.30 | 362,496 | +0.18(+0.66%) |
Mar 15, 2013 | 28.56 | 28.62 | 28.10 | 28.12 | 809,279 | -0.40(-1.41%) |
Mar 14, 2013 | 28.10 | 28.56 | 27.95 | 28.52 | 462,387 | +0.60(+2.14%) |
Mar 13, 2013 | 27.79 | 28.07 | 27.72 | 27.93 | 389,722 | +0.07(+0.24%) |
Mar 12, 2013 | 27.95 | 28.00 | 27.79 | 27.86 | 249,417 | -0.07(-0.24%) |
Mar 11, 2013 | 27.80 | 27.94 | 27.72 | 27.93 | 301,618 | +0.02(+0.06%) |
Mar 08, 2013 | 27.99 | 27.99 | 27.55 | 27.91 | 331,277 | +0.13(+0.45%) |
Mar 07, 2013 | 28.18 | 28.18 | 27.12 | 27.78 | 433,251 | +0.39(+1.44%) |
Mar 06, 2013 | 27.38 | 27.52 | 27.32 | 27.39 | 753,792 | +0.12(+0.43%) |
Mar 05, 2013 | 26.86 | 27.31 | 26.86 | 27.27 | 505,367 | +0.57(+2.14%) |
Mar 04, 2013 | 26.85 | 26.93 | 26.52 | 26.70 | 484,520 | -0.22(-0.81%) |