Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.50 | 29.52 | 29.41 | 29.50 | 591,734 | -0.09(-0.31%) |
May 30, 2013 | 29.42 | 29.60 | 29.41 | 29.60 | 1,117 | +0.15(+0.50%) |
May 29, 2013 | 29.45 | 29.45 | 29.25 | 29.45 | 2,946 | -0.22(-0.75%) |
May 28, 2013 | 29.78 | 29.78 | 29.67 | 29.67 | 4,689 | +0.31(+1.05%) |
May 24, 2013 | 29.29 | 29.40 | 29.29 | 29.36 | 5,103 | -0.03(-0.10%) |
May 23, 2013 | 29.25 | 29.48 | 29.25 | 29.39 | 12,117 | -0.09(-0.29%) |
May 22, 2013 | 29.81 | 30.05 | 29.48 | 29.48 | 4,148 | -0.27(-0.89%) |
May 21, 2013 | 29.74 | 29.83 | 29.74 | 29.74 | 65,991 | +0.03(+0.09%) |
May 20, 2013 | 29.72 | 29.81 | 29.72 | 29.72 | 6,003 | -0.01(-0.03%) |
May 17, 2013 | 29.50 | 29.73 | 29.50 | 29.73 | 2,364 | +0.29(+0.98%) |
May 16, 2013 | 29.54 | 29.59 | 29.44 | 29.44 | 2,753 | -0.21(-0.72%) |
May 15, 2013 | 29.41 | 29.65 | 29.41 | 29.65 | 7,081 | +0.52(+1.78%) |
May 13, 2013 | 29.10 | 29.18 | 29.07 | 29.13 | 1,921 | +0.06(+0.20%) |
May 10, 2013 | 29.08 | 29.08 | 29.07 | 29.07 | 1,162 | -0.06(-0.20%) |
May 09, 2013 | 29.07 | 29.13 | 29.07 | 29.13 | 27,140 | +0.04(+0.15%) |
May 08, 2013 | 28.91 | 29.11 | 28.91 | 29.09 | 10,248 | +0.21(+0.74%) |
May 07, 2013 | 28.88 | 28.88 | 28.88 | 28.88 | 301 | +0.05(+0.17%) |
May 06, 2013 | 28.80 | 28.83 | 28.78 | 28.83 | 784 | +0.02(+0.06%) |
May 03, 2013 | 28.81 | 28.81 | 28.81 | 28.81 | 271 | +0.37(+1.31%) |
May 02, 2013 | 28.44 | 28.44 | 28.44 | 28.44 | 120 | +0.02(+0.06%) |
Apr 30, 2013 | 28.42 | 28.42 | 28.42 | 28.42 | 362 | +0.02(+0.06%) |
Apr 29, 2013 | 28.40 | 28.40 | 28.39 | 28.40 | 573 | +0.23(+0.82%) |
Apr 26, 2013 | 28.20 | 28.20 | 28.17 | 28.17 | 2,101 | +0.10(+0.37%) |
Apr 23, 2013 | 28.07 | 28.07 | 28.07 | 28.07 | 0 | +0.24(+0.87%) |
Apr 22, 2013 | 27.73 | 27.82 | 27.73 | 27.82 | 711 | +0.16(+0.57%) |
Apr 19, 2013 | 27.57 | 27.67 | 27.57 | 27.67 | 1,086 | +0.16(+0.57%) |
Apr 18, 2013 | 27.62 | 27.62 | 27.47 | 27.51 | 1,866 | -0.10(-0.36%) |
Apr 17, 2013 | 27.58 | 27.61 | 27.58 | 27.61 | 362 | -0.24(-0.86%) |
Apr 16, 2013 | 27.85 | 27.85 | 27.85 | 27.85 | 1,811 | -0.05(-0.19%) |
Apr 15, 2013 | 27.90 | 27.90 | 27.90 | 27.90 | 304 | -0.33(-1.16%) |
Apr 12, 2013 | 28.15 | 28.23 | 28.12 | 28.23 | 916 | -0.17(-0.58%) |
Apr 11, 2013 | 28.39 | 28.42 | 28.35 | 28.39 | 12,991 | +0.14(+0.49%) |
Apr 10, 2013 | 28.10 | 28.27 | 28.09 | 28.26 | 3,438 | +0.34(+1.23%) |
Apr 09, 2013 | 27.83 | 27.91 | 27.83 | 27.91 | 362 | +0.20(+0.72%) |
Apr 08, 2013 | 27.71 | 27.72 | 27.71 | 27.72 | 1,596 | +0.07(+0.24%) |
Apr 05, 2013 | 27.43 | 27.65 | 27.43 | 27.65 | 6,574 | -0.05(-0.18%) |
Apr 04, 2013 | 27.77 | 27.79 | 27.70 | 27.70 | 776 | +0.02(+0.06%) |
Apr 03, 2013 | 27.95 | 27.95 | 27.68 | 27.68 | 2,997 | -0.30(-1.07%) |
Apr 02, 2013 | 27.98 | 27.98 | 27.98 | 27.98 | 1,569 | +0.21(+0.75%) |
Apr 01, 2013 | 27.86 | 27.86 | 27.77 | 27.77 | 15,215 | -0.06(-0.21%) |
Mar 28, 2013 | 27.81 | 27.83 | 27.81 | 27.83 | 1,690 | +0.05(+0.18%) |
Mar 27, 2013 | 27.78 | 27.79 | 27.78 | 27.78 | 71,007 | -0.03(-0.12%) |
Mar 26, 2013 | 27.75 | 27.82 | 27.72 | 27.82 | 6,191 | +0.20(+0.72%) |
Mar 25, 2013 | 27.82 | 27.82 | 27.62 | 27.62 | 6,581 | -0.19(-0.68%) |
Mar 22, 2013 | 27.77 | 27.81 | 27.77 | 27.81 | 2,498 | +0.04(+0.15%) |
Mar 21, 2013 | 27.68 | 27.77 | 27.68 | 27.77 | 1,147 | -0.10(-0.36%) |
Mar 20, 2013 | 27.82 | 27.87 | 27.78 | 27.87 | 1,812 | +0.04(+0.15%) |
Mar 19, 2013 | 27.82 | 27.82 | 27.82 | 27.82 | 1,207 | +0.00(+0.00%) |
Mar 18, 2013 | 27.67 | 27.86 | 27.67 | 27.82 | 992 | -0.08(-0.29%) |
Mar 14, 2013 | 27.87 | 27.91 | 27.91 | 27.91 | 603 | +0.11(+0.38%) |
Mar 13, 2013 | 27.66 | 27.80 | 27.66 | 27.80 | 14,310 | +0.11(+0.39%) |
Mar 12, 2013 | 27.70 | 27.70 | 27.69 | 27.69 | 859 | -0.08(-0.30%) |
Mar 11, 2013 | 27.67 | 27.77 | 27.65 | 27.77 | 1,629 | +0.17(+0.60%) |
Mar 08, 2013 | 27.61 | 27.61 | 27.61 | 27.61 | 1,811 | -0.01(-0.03%) |
Mar 07, 2013 | 27.60 | 27.62 | 27.57 | 27.62 | 3,240 | +0.14(+0.50%) |
Mar 06, 2013 | 27.62 | 27.62 | 27.48 | 27.48 | 2,577 | -0.02(-0.06%) |
Mar 05, 2013 | 27.43 | 27.53 | 27.12 | 27.50 | 4,109 | +0.38(+1.39%) |