Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.21 | 30.48 | 30.21 | 30.30 | 7,465 | -0.10(-0.33%) |
May 30, 2013 | 30.47 | 30.47 | 30.40 | 30.40 | 1,225 | +0.34(+1.15%) |
May 29, 2013 | 30.10 | 30.16 | 29.98 | 30.06 | 3,476 | -0.08(-0.28%) |
May 28, 2013 | 30.10 | 30.39 | 30.08 | 30.14 | 4,887 | +0.34(+1.15%) |
May 24, 2013 | 29.60 | 29.80 | 29.53 | 29.80 | 4,229 | -0.05(-0.16%) |
May 23, 2013 | 29.55 | 29.91 | 29.46 | 29.85 | 3,965 | -0.07(-0.23%) |
May 22, 2013 | 30.42 | 30.44 | 29.91 | 29.91 | 2,685 | -0.42(-1.37%) |
May 21, 2013 | 30.33 | 30.33 | 30.33 | 30.33 | 272 | +0.06(+0.20%) |
May 20, 2013 | 30.24 | 30.32 | 30.22 | 30.27 | 3,555 | -0.01(-0.03%) |
May 17, 2013 | 30.03 | 30.28 | 30.03 | 30.28 | 22,218 | +0.33(+1.10%) |
May 16, 2013 | 30.13 | 30.17 | 29.95 | 29.95 | 2,518 | +0.00(+0.01%) |
May 15, 2013 | 30.03 | 30.03 | 29.93 | 29.95 | 3,296 | +0.25(+0.83%) |
May 13, 2013 | 29.74 | 29.80 | 29.54 | 29.70 | 118,994 | -0.14(-0.47%) |
May 10, 2013 | 29.68 | 29.84 | 29.65 | 29.84 | 6,725 | +0.22(+0.75%) |
May 09, 2013 | 29.60 | 29.71 | 29.45 | 29.62 | 12,099 | +0.05(+0.15%) |
May 08, 2013 | 29.45 | 29.58 | 29.44 | 29.57 | 3,721 | +0.07(+0.25%) |
May 07, 2013 | 29.38 | 29.50 | 29.30 | 29.50 | 1,276 | +0.06(+0.20%) |
May 06, 2013 | 29.34 | 29.44 | 29.32 | 29.44 | 621 | +0.19(+0.67%) |
May 03, 2013 | 29.25 | 29.25 | 29.20 | 29.25 | 2,455 | +0.43(+1.48%) |
May 02, 2013 | 28.52 | 28.85 | 28.52 | 28.82 | 1,720 | +0.33(+1.15%) |
May 01, 2013 | 28.99 | 28.99 | 28.11 | 28.49 | 2,324 | -0.54(-1.85%) |
Apr 30, 2013 | 28.78 | 29.03 | 28.78 | 29.03 | 1,408 | +0.24(+0.82%) |
Apr 29, 2013 | 28.65 | 28.85 | 28.65 | 28.79 | 2,135 | +0.20(+0.69%) |
Apr 26, 2013 | 28.61 | 28.61 | 28.54 | 28.59 | 1,172 | -0.19(-0.65%) |
Apr 25, 2013 | 28.76 | 28.80 | 28.76 | 28.78 | 1,534 | +0.49(+1.74%) |
Apr 24, 2013 | 28.26 | 28.35 | 28.21 | 28.29 | 6,770 | -0.09(-0.33%) |
Apr 23, 2013 | 28.15 | 28.39 | 28.15 | 28.38 | 5,724 | +0.91(+3.33%) |
Apr 22, 2013 | 27.78 | 27.78 | 26.59 | 27.46 | 3,211 | -0.23(-0.85%) |
Apr 19, 2013 | 27.38 | 27.70 | 27.38 | 27.70 | 1,560 | +0.11(+0.40%) |
Apr 18, 2013 | 27.85 | 27.85 | 27.55 | 27.59 | 22,846 | -0.40(-1.43%) |
Apr 17, 2013 | 27.91 | 28.11 | 27.91 | 27.99 | 2,559 | -0.61(-2.13%) |
Apr 16, 2013 | 28.45 | 28.60 | 28.25 | 28.60 | 4,192 | +0.31(+1.10%) |
Apr 15, 2013 | 28.94 | 28.94 | 28.16 | 28.29 | 1,688 | -0.73(-2.51%) |
Apr 12, 2013 | 29.12 | 29.12 | 29.02 | 29.02 | 845 | -0.22(-0.74%) |
Apr 11, 2013 | 29.21 | 29.31 | 29.15 | 29.23 | 2,847 | -0.02(-0.07%) |
Apr 10, 2013 | 28.78 | 29.27 | 28.78 | 29.25 | 4,656 | +0.41(+1.44%) |
Apr 09, 2013 | 28.62 | 28.85 | 28.56 | 28.84 | 863 | +0.35(+1.23%) |
Apr 08, 2013 | 28.50 | 28.50 | 28.35 | 28.49 | 930 | +0.16(+0.56%) |
Apr 05, 2013 | 28.36 | 28.40 | 28.15 | 28.33 | 3,031 | -0.40(-1.38%) |
Apr 04, 2013 | 28.67 | 28.73 | 28.49 | 28.73 | 5,732 | +0.06(+0.21%) |
Apr 03, 2013 | 29.04 | 29.11 | 28.57 | 28.67 | 5,689 | -0.28(-0.97%) |
Apr 02, 2013 | 29.16 | 29.19 | 28.95 | 28.95 | 17,100 | -0.08(-0.29%) |
Apr 01, 2013 | 29.51 | 29.51 | 29.00 | 29.03 | 3,040 | -0.34(-1.14%) |
Mar 28, 2013 | 29.15 | 29.38 | 29.12 | 29.37 | 20,897 | +0.22(+0.75%) |
Mar 27, 2013 | 29.15 | 29.15 | 29.15 | 29.15 | 140 | +0.03(+0.10%) |
Mar 26, 2013 | 29.01 | 29.12 | 29.01 | 29.12 | 4,219 | +0.24(+0.83%) |
Mar 25, 2013 | 28.91 | 28.91 | 28.88 | 28.88 | 600 | +0.01(+0.03%) |
Mar 22, 2013 | 29.06 | 29.06 | 28.82 | 28.87 | 23,092 | -0.09(-0.32%) |
Mar 21, 2013 | 29.00 | 29.00 | 28.50 | 28.96 | 2,350 | -0.26(-0.88%) |
Mar 20, 2013 | 29.03 | 29.22 | 29.02 | 29.22 | 3,673 | +0.30(+1.04%) |
Mar 19, 2013 | 29.01 | 29.07 | 28.81 | 28.92 | 2,307 | -0.07(-0.24%) |
Mar 18, 2013 | 28.96 | 29.01 | 28.96 | 28.99 | 542 | -0.19(-0.65%) |
Mar 15, 2013 | 29.18 | 29.18 | 29.18 | 29.18 | 200 | -0.17(-0.56%) |
Mar 14, 2013 | 29.42 | 29.43 | 29.35 | 29.35 | 694 | +0.21(+0.71%) |
Mar 13, 2013 | 29.15 | 29.16 | 29.13 | 29.14 | 1,124 | +0.08(+0.28%) |
Mar 12, 2013 | 29.42 | 29.42 | 29.00 | 29.06 | 1,676 | -0.00(-0.01%) |
Mar 11, 2013 | 29.04 | 29.08 | 28.86 | 29.06 | 5,165 | +0.04(+0.14%) |
Mar 08, 2013 | 28.99 | 29.04 | 28.97 | 29.02 | 1,299 | +0.11(+0.37%) |
Mar 07, 2013 | 28.95 | 28.95 | 28.91 | 28.91 | 501 | -0.00(-0.02%) |
Mar 06, 2013 | 28.87 | 28.92 | 28.86 | 28.92 | 2,161 | +0.20(+0.69%) |
Mar 05, 2013 | 28.69 | 28.75 | 28.69 | 28.72 | 1,411 | +0.30(+1.06%) |
Mar 04, 2013 | 28.25 | 28.45 | 28.24 | 28.42 | 2,115 | +0.15(+0.53%) |