Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.06 | 28.15 | 27.47 | 27.47 | 92,363 | -0.59(-2.11%) |
May 30, 2013 | 28.44 | 28.52 | 28.02 | 28.06 | 530,560 | -0.21(-0.73%) |
May 29, 2013 | 28.53 | 28.66 | 28.25 | 28.27 | 93,992 | -0.34(-1.20%) |
May 28, 2013 | 29.04 | 29.14 | 28.55 | 28.61 | 116,640 | -0.13(-0.45%) |
May 24, 2013 | 29.29 | 29.30 | 28.67 | 28.74 | 620,112 | -0.59(-2.00%) |
May 23, 2013 | 29.36 | 29.52 | 29.29 | 29.33 | 58,407 | -0.27(-0.90%) |
May 22, 2013 | 29.77 | 30.24 | 29.53 | 29.59 | 117,959 | -0.14(-0.46%) |
May 21, 2013 | 29.85 | 29.88 | 29.55 | 29.73 | 489,772 | -0.01(-0.03%) |
May 20, 2013 | 29.39 | 29.88 | 29.23 | 29.74 | 508,382 | +0.33(+1.11%) |
May 17, 2013 | 28.93 | 29.48 | 28.56 | 29.41 | 707,756 | +0.41(+1.42%) |
May 16, 2013 | 29.96 | 29.96 | 28.97 | 29.00 | 907,425 | -0.96(-3.20%) |
May 15, 2013 | 30.69 | 30.69 | 29.95 | 29.96 | 735,027 | -1.13(-3.65%) |
May 13, 2013 | 31.07 | 31.09 | 30.93 | 31.09 | 67,936 | -0.05(-0.17%) |
May 10, 2013 | 31.19 | 31.36 | 31.05 | 31.14 | 67,626 | +0.00(+0.00%) |
May 09, 2013 | 31.34 | 31.39 | 31.11 | 31.14 | 94,421 | -0.20(-0.63%) |
May 08, 2013 | 31.05 | 31.36 | 31.03 | 31.34 | 63,303 | +0.28(+0.91%) |
May 07, 2013 | 30.78 | 31.18 | 30.78 | 31.06 | 165,373 | +0.17(+0.57%) |
May 06, 2013 | 30.73 | 30.97 | 30.66 | 30.89 | 144,573 | +0.14(+0.47%) |
May 03, 2013 | 30.63 | 30.81 | 30.50 | 30.74 | 422,068 | +0.52(+1.74%) |
May 02, 2013 | 30.09 | 30.39 | 30.06 | 30.22 | 59,235 | +0.10(+0.33%) |
May 01, 2013 | 30.15 | 30.32 | 29.89 | 30.12 | 173,732 | -0.17(-0.56%) |
Apr 30, 2013 | 30.61 | 30.62 | 30.20 | 30.28 | 706,951 | -0.25(-0.82%) |
Apr 29, 2013 | 30.82 | 30.98 | 30.48 | 30.54 | 722,383 | -0.08(-0.25%) |
Apr 26, 2013 | 31.10 | 31.11 | 30.55 | 30.61 | 231,023 | -0.49(-1.59%) |
Apr 25, 2013 | 30.88 | 31.24 | 30.75 | 31.11 | 364,557 | +0.41(+1.34%) |
Apr 24, 2013 | 30.50 | 30.76 | 30.50 | 30.70 | 295,943 | +0.27(+0.88%) |
Apr 23, 2013 | 30.72 | 30.72 | 30.37 | 30.43 | 255,710 | -0.23(-0.74%) |
Apr 22, 2013 | 30.67 | 30.71 | 30.54 | 30.66 | 117,755 | +0.00(+0.00%) |
Apr 19, 2013 | 30.66 | 30.70 | 30.47 | 30.66 | 90,674 | +0.21(+0.67%) |
Apr 18, 2013 | 30.65 | 30.78 | 30.42 | 30.45 | 172,917 | -0.21(-0.69%) |
Apr 17, 2013 | 31.19 | 31.19 | 30.66 | 30.66 | 202,884 | -0.85(-2.70%) |
Apr 16, 2013 | 31.62 | 31.76 | 31.48 | 31.52 | 200,030 | +0.11(+0.34%) |
Apr 15, 2013 | 32.32 | 32.32 | 31.37 | 31.41 | 215,575 | -1.16(-3.57%) |
Apr 12, 2013 | 32.74 | 32.76 | 32.41 | 32.57 | 87,233 | -0.36(-1.09%) |
Apr 11, 2013 | 32.94 | 33.06 | 32.72 | 32.93 | 424,020 | -0.09(-0.28%) |
Apr 10, 2013 | 33.15 | 33.17 | 32.96 | 33.02 | 204,934 | -0.03(-0.09%) |
Apr 09, 2013 | 32.91 | 33.14 | 32.89 | 33.05 | 451,520 | +0.30(+0.91%) |
Apr 08, 2013 | 32.90 | 33.11 | 32.73 | 32.76 | 273,652 | -0.21(-0.62%) |
Apr 05, 2013 | 32.90 | 33.11 | 32.73 | 32.96 | 561,211 | -0.07(-0.21%) |
Apr 04, 2013 | 33.05 | 33.15 | 32.96 | 33.03 | 453,647 | +0.02(+0.05%) |
Apr 03, 2013 | 33.43 | 33.52 | 32.89 | 33.02 | 164,406 | -0.40(-1.21%) |
Apr 02, 2013 | 33.56 | 33.76 | 33.33 | 33.42 | 447,871 | -0.24(-0.70%) |
Apr 01, 2013 | 33.72 | 33.75 | 33.55 | 33.65 | 435,520 | -0.16(-0.47%) |
Mar 28, 2013 | 33.47 | 33.87 | 33.44 | 33.81 | 118,114 | +0.30(+0.91%) |
Mar 27, 2013 | 33.22 | 33.61 | 33.18 | 33.51 | 316,659 | +0.16(+0.48%) |
Mar 26, 2013 | 33.23 | 33.46 | 33.19 | 33.35 | 802,576 | +0.14(+0.44%) |
Mar 25, 2013 | 33.62 | 33.62 | 33.19 | 33.21 | 160,164 | -0.30(-0.91%) |
Mar 22, 2013 | 33.40 | 33.62 | 33.28 | 33.51 | 110,613 | +0.00(+0.00%) |
Mar 21, 2013 | 33.16 | 33.54 | 33.16 | 33.51 | 201,564 | +0.19(+0.57%) |
Mar 20, 2013 | 33.17 | 33.40 | 32.98 | 33.32 | 489,181 | +0.15(+0.46%) |
Mar 19, 2013 | 33.26 | 33.37 | 32.91 | 33.17 | 464,245 | -0.03(-0.09%) |
Mar 18, 2013 | 33.09 | 33.46 | 33.05 | 33.20 | 856,119 | -0.21(-0.64%) |
Mar 15, 2013 | 33.05 | 33.41 | 33.05 | 33.41 | 193,308 | +0.26(+0.78%) |
Mar 14, 2013 | 33.17 | 33.21 | 32.86 | 33.15 | 947,314 | +0.02(+0.05%) |
Mar 13, 2013 | 34.03 | 34.03 | 33.10 | 33.14 | 1,107,262 | -0.51(-1.51%) |
Mar 12, 2013 | 33.79 | 34.07 | 33.60 | 33.65 | 1,132,717 | -0.11(-0.34%) |
Mar 11, 2013 | 33.72 | 33.85 | 33.72 | 33.76 | 386,557 | -0.13(-0.38%) |
Mar 08, 2013 | 33.85 | 33.98 | 33.70 | 33.89 | 395,125 | -0.03(-0.09%) |
Mar 07, 2013 | 34.31 | 34.44 | 33.78 | 33.92 | 1,730,603 | -0.36(-1.04%) |
Mar 06, 2013 | 34.14 | 34.33 | 34.09 | 34.28 | 170,012 | +0.13(+0.38%) |
Mar 05, 2013 | 34.11 | 34.26 | 33.99 | 34.15 | 155,634 | +0.20(+0.58%) |
Mar 04, 2013 | 33.80 | 34.00 | 33.75 | 33.95 | 307,603 | +0.00(+0.00%) |