Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.66 | 30.66 | 30.50 | 30.55 | 38,555 | -0.12(-0.39%) |
May 30, 2013 | 30.62 | 30.69 | 30.59 | 30.66 | 97,240 | +0.02(+0.05%) |
May 29, 2013 | 30.83 | 30.83 | 30.58 | 30.65 | 16,601 | -0.02(-0.07%) |
May 28, 2013 | 30.74 | 30.74 | 30.63 | 30.67 | 59,217 | -0.16(-0.51%) |
May 24, 2013 | 30.82 | 30.83 | 30.78 | 30.83 | 38,982 | +0.04(+0.12%) |
May 23, 2013 | 30.83 | 31.22 | 30.68 | 30.79 | 110,728 | +0.02(+0.05%) |
May 22, 2013 | 30.78 | 30.87 | 30.77 | 30.78 | 29,837 | -0.15(-0.48%) |
May 21, 2013 | 30.96 | 30.96 | 30.90 | 30.93 | 132,464 | +0.10(+0.32%) |
May 20, 2013 | 30.90 | 30.97 | 30.79 | 30.83 | 8,209 | -0.08(-0.25%) |
May 17, 2013 | 30.81 | 30.93 | 30.81 | 30.90 | 13,893 | +0.01(+0.02%) |
May 16, 2013 | 30.93 | 31.02 | 30.88 | 30.90 | 12,292 | -0.08(-0.27%) |
May 15, 2013 | 30.87 | 30.98 | 30.86 | 30.98 | 15,539 | +0.24(+0.78%) |
May 13, 2013 | 30.65 | 30.81 | 30.65 | 30.74 | 56,649 | -0.10(-0.32%) |
May 10, 2013 | 31.15 | 31.15 | 30.79 | 30.84 | 15,997 | +0.05(+0.17%) |
May 09, 2013 | 30.86 | 30.86 | 30.76 | 30.78 | 22,998 | -0.11(-0.36%) |
May 08, 2013 | 30.87 | 30.92 | 30.82 | 30.90 | 17,974 | +0.02(+0.08%) |
May 07, 2013 | 30.93 | 30.93 | 30.84 | 30.87 | 15,396 | -0.05(-0.18%) |
May 06, 2013 | 30.87 | 30.94 | 30.86 | 30.93 | 12,848 | +0.09(+0.29%) |
May 03, 2013 | 30.90 | 30.95 | 30.82 | 30.84 | 15,922 | -0.11(-0.36%) |
May 02, 2013 | 31.02 | 31.09 | 30.93 | 30.95 | 10,157 | -0.23(-0.75%) |
May 01, 2013 | 31.16 | 31.27 | 31.16 | 31.18 | 55,927 | +0.19(+0.63%) |
Apr 30, 2013 | 31.04 | 31.06 | 30.99 | 30.99 | 24,686 | -0.12(-0.38%) |
Apr 29, 2013 | 31.13 | 31.15 | 31.05 | 31.10 | 22,437 | -0.10(-0.33%) |
Apr 26, 2013 | 31.19 | 31.21 | 31.09 | 31.21 | 17,207 | +0.04(+0.12%) |
Apr 25, 2013 | 31.16 | 31.19 | 31.13 | 31.17 | 10,592 | -0.10(-0.34%) |
Apr 24, 2013 | 31.18 | 31.28 | 31.13 | 31.28 | 6,509 | +0.00(+0.00%) |
Apr 23, 2013 | 31.17 | 31.29 | 31.17 | 31.28 | 6,526 | +0.07(+0.22%) |
Apr 22, 2013 | 31.16 | 31.21 | 31.16 | 31.21 | 5,730 | +0.05(+0.16%) |
Apr 19, 2013 | 31.07 | 31.19 | 31.07 | 31.16 | 44,716 | +0.07(+0.22%) |
Apr 18, 2013 | 30.96 | 31.10 | 30.93 | 31.09 | 22,412 | +0.09(+0.30%) |
Apr 17, 2013 | 31.02 | 31.04 | 30.95 | 31.00 | 9,906 | +0.01(+0.04%) |
Apr 16, 2013 | 31.04 | 31.04 | 30.90 | 30.99 | 198,493 | -0.12(-0.38%) |
Apr 15, 2013 | 31.10 | 31.11 | 31.05 | 31.10 | 16,895 | +0.15(+0.48%) |
Apr 12, 2013 | 30.77 | 31.00 | 30.77 | 30.96 | 23,196 | +0.01(+0.04%) |
Apr 11, 2013 | 30.91 | 30.98 | 30.90 | 30.94 | 12,377 | -0.11(-0.35%) |
Apr 10, 2013 | 30.93 | 31.07 | 30.93 | 31.05 | 8,445 | +0.12(+0.39%) |
Apr 09, 2013 | 31.07 | 31.07 | 30.92 | 30.93 | 9,610 | -0.14(-0.46%) |
Apr 08, 2013 | 31.05 | 31.23 | 31.02 | 31.08 | 41,451 | +0.03(+0.09%) |
Apr 05, 2013 | 31.04 | 31.05 | 30.98 | 31.05 | 64,858 | +0.10(+0.32%) |
Apr 04, 2013 | 31.04 | 31.04 | 30.92 | 30.95 | 56,866 | +0.10(+0.32%) |
Apr 03, 2013 | 31.03 | 31.04 | 30.85 | 30.85 | 247,516 | -0.17(-0.55%) |
Apr 02, 2013 | 30.98 | 31.05 | 30.85 | 31.02 | 60,537 | +0.03(+0.10%) |
Apr 01, 2013 | 30.86 | 31.03 | 30.86 | 30.99 | 14,406 | +0.08(+0.27%) |
Mar 28, 2013 | 30.74 | 30.93 | 30.67 | 30.91 | 16,038 | +0.19(+0.61%) |
Mar 27, 2013 | 30.70 | 30.76 | 30.67 | 30.72 | 87,393 | +0.00(+0.00%) |
Mar 26, 2013 | 30.72 | 30.72 | 30.67 | 30.72 | 40,496 | +0.07(+0.24%) |
Mar 25, 2013 | 30.68 | 30.70 | 30.58 | 30.65 | 24,393 | +0.05(+0.17%) |
Mar 22, 2013 | 30.61 | 30.62 | 30.55 | 30.60 | 18,196 | +0.02(+0.05%) |
Mar 21, 2013 | 30.66 | 30.67 | 30.55 | 30.58 | 21,223 | -0.13(-0.41%) |
Mar 20, 2013 | 30.68 | 30.73 | 30.39 | 30.71 | 18,080 | -0.01(-0.05%) |
Mar 19, 2013 | 30.80 | 30.80 | 30.72 | 30.72 | 59,857 | -0.09(-0.29%) |
Mar 18, 2013 | 30.70 | 30.82 | 30.70 | 30.81 | 48,264 | +0.09(+0.29%) |
Mar 15, 2013 | 30.68 | 30.74 | 30.66 | 30.72 | 27,362 | +0.01(+0.03%) |
Mar 14, 2013 | 30.83 | 30.83 | 30.68 | 30.71 | 17,373 | -0.08(-0.25%) |
Mar 13, 2013 | 30.81 | 30.87 | 30.75 | 30.79 | 24,405 | +0.08(+0.27%) |
Mar 12, 2013 | 30.76 | 30.79 | 30.69 | 30.71 | 91,594 | -0.04(-0.15%) |
Mar 11, 2013 | 30.85 | 30.85 | 30.75 | 30.75 | 33,236 | -0.07(-0.24%) |
Mar 08, 2013 | 30.85 | 30.86 | 30.76 | 30.83 | 39,543 | +0.10(+0.32%) |
Mar 07, 2013 | 30.69 | 30.78 | 30.69 | 30.73 | 13,123 | -0.03(-0.11%) |
Mar 06, 2013 | 30.67 | 30.78 | 30.66 | 30.76 | 33,808 | +0.08(+0.26%) |
Mar 05, 2013 | 30.61 | 30.69 | 30.57 | 30.68 | 23,657 | +0.06(+0.19%) |
Mar 04, 2013 | 30.63 | 30.67 | 30.58 | 30.63 | 24,858 | -0.07(-0.22%) |