Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.54 | 32.27 | 31.54 | 31.82 | 183,735 | +0.19(+0.60%) |
May 30, 2013 | 31.46 | 31.79 | 31.35 | 31.63 | 197,955 | +0.23(+0.73%) |
May 29, 2013 | 31.31 | 31.62 | 31.13 | 31.40 | 108,119 | -0.22(-0.70%) |
May 28, 2013 | 32.07 | 32.10 | 31.26 | 31.62 | 477,777 | -0.13(-0.41%) |
May 24, 2013 | 30.99 | 32.17 | 30.39 | 31.75 | 0 | -0.25(-0.78%) |
May 23, 2013 | 32.25 | 32.93 | 31.76 | 32.00 | 0 | -0.19(-0.59%) |
May 22, 2013 | 33.09 | 33.50 | 32.00 | 32.19 | 0 | -0.96(-2.90%) |
May 21, 2013 | 32.84 | 33.47 | 32.65 | 33.15 | 0 | +0.24(+0.73%) |
May 20, 2013 | 32.54 | 33.10 | 32.52 | 32.91 | 0 | +0.43(+1.32%) |
May 17, 2013 | 31.84 | 33.11 | 31.82 | 32.48 | 0 | +0.61(+1.91%) |
May 16, 2013 | 32.41 | 32.88 | 31.57 | 31.87 | 274,686 | -0.53(-1.64%) |
May 15, 2013 | 32.14 | 32.77 | 31.87 | 32.40 | 0 | +0.59(+1.85%) |
May 13, 2013 | 32.06 | 32.44 | 31.63 | 31.81 | 0 | -0.49(-1.52%) |
May 10, 2013 | 31.51 | 32.40 | 31.47 | 32.30 | 0 | +0.95(+3.03%) |
May 09, 2013 | 30.46 | 31.75 | 29.93 | 31.35 | 0 | +0.94(+3.09%) |
May 08, 2013 | 30.21 | 30.43 | 29.74 | 30.41 | 0 | +0.15(+0.50%) |
May 07, 2013 | 29.79 | 30.26 | 29.50 | 30.26 | 0 | +0.54(+1.82%) |
May 06, 2013 | 30.00 | 30.10 | 29.07 | 29.72 | 0 | -0.27(-0.90%) |
May 03, 2013 | 29.17 | 30.32 | 28.83 | 29.99 | 0 | +1.16(+4.02%) |
May 02, 2013 | 28.64 | 28.92 | 28.43 | 28.83 | 0 | +0.24(+0.84%) |
May 01, 2013 | 28.86 | 29.20 | 28.32 | 28.59 | 441,664 | -0.38(-1.31%) |
Apr 30, 2013 | 28.84 | 29.31 | 28.58 | 28.97 | 0 | +0.17(+0.59%) |
Apr 29, 2013 | 28.63 | 29.20 | 28.57 | 28.80 | 220,333 | +0.20(+0.70%) |
Apr 26, 2013 | 28.75 | 28.93 | 28.50 | 28.60 | 292,396 | -0.33(-1.14%) |
Apr 25, 2013 | 27.69 | 29.57 | 27.59 | 28.93 | 518,792 | +1.23(+4.44%) |
Apr 24, 2013 | 27.30 | 27.80 | 26.92 | 27.70 | 297,458 | +0.32(+1.17%) |
Apr 23, 2013 | 27.02 | 27.66 | 26.77 | 27.38 | 629,776 | +0.62(+2.32%) |
Apr 22, 2013 | 26.90 | 27.21 | 26.24 | 26.76 | 357,872 | -0.03(-0.11%) |
Apr 19, 2013 | 26.48 | 27.11 | 26.36 | 26.79 | 425,147 | +0.39(+1.48%) |
Apr 18, 2013 | 27.20 | 27.20 | 26.31 | 26.40 | 375,344 | -0.71(-2.62%) |
Apr 17, 2013 | 27.61 | 27.64 | 26.88 | 27.11 | 626,798 | -0.67(-2.41%) |
Apr 16, 2013 | 28.03 | 28.34 | 27.49 | 27.78 | 608,466 | -0.20(-0.71%) |
Apr 15, 2013 | 28.77 | 29.07 | 27.88 | 27.98 | 646,393 | -0.78(-2.71%) |
Apr 12, 2013 | 28.13 | 28.86 | 27.91 | 28.76 | 984,912 | +0.53(+1.88%) |
Apr 11, 2013 | 27.74 | 29.06 | 27.17 | 28.23 | 2,744,960 | +3.33(+13.37%) |
Apr 10, 2013 | 24.43 | 25.22 | 24.25 | 24.90 | 387,504 | +0.26(+1.06%) |
Apr 09, 2013 | 25.04 | 25.12 | 24.58 | 24.64 | 197,998 | -0.41(-1.64%) |
Apr 08, 2013 | 24.74 | 25.11 | 24.65 | 25.05 | 319,953 | +0.30(+1.21%) |
Apr 05, 2013 | 23.94 | 24.80 | 23.79 | 24.75 | 376,452 | +0.41(+1.68%) |
Apr 04, 2013 | 23.34 | 24.49 | 23.33 | 24.34 | 423,730 | +0.95(+4.06%) |
Apr 03, 2013 | 23.20 | 23.62 | 22.76 | 23.39 | 410,717 | +0.19(+0.82%) |
Apr 02, 2013 | 22.85 | 23.23 | 22.68 | 23.20 | 388,956 | +0.54(+2.38%) |
Apr 01, 2013 | 22.92 | 22.98 | 22.40 | 22.66 | 442,277 | -0.24(-1.05%) |
Mar 28, 2013 | 22.85 | 23.06 | 22.59 | 22.90 | 289,927 | +0.05(+0.22%) |
Mar 27, 2013 | 22.67 | 23.05 | 22.25 | 22.85 | 1,312,844 | -0.07(-0.31%) |
Mar 26, 2013 | 23.82 | 23.82 | 22.72 | 22.92 | 423,826 | -0.83(-3.49%) |
Mar 25, 2013 | 24.62 | 24.72 | 23.48 | 23.75 | 348,562 | -0.87(-3.53%) |
Mar 22, 2013 | 24.31 | 24.92 | 24.31 | 24.62 | 264,943 | +0.27(+1.11%) |
Mar 21, 2013 | 24.49 | 24.49 | 23.19 | 24.35 | 530,842 | +0.56(+2.35%) |
Mar 20, 2013 | 24.25 | 24.41 | 23.69 | 23.79 | 560,442 | -0.28(-1.16%) |
Mar 19, 2013 | 24.87 | 25.25 | 23.72 | 24.07 | 386,258 | -0.74(-2.98%) |
Mar 18, 2013 | 25.25 | 25.57 | 24.60 | 24.81 | 347,015 | -0.70(-2.74%) |
Mar 15, 2013 | 23.97 | 25.96 | 23.10 | 25.51 | 1,154,196 | +1.29(+5.33%) |
Mar 14, 2013 | 24.67 | 25.87 | 23.48 | 24.22 | 1,499,906 | -0.27(-1.10%) |
Mar 13, 2013 | 22.70 | 24.75 | 22.63 | 24.49 | 896,513 | +1.95(+8.65%) |
Mar 12, 2013 | 22.85 | 22.96 | 22.23 | 22.54 | 477,098 | -0.42(-1.83%) |
Mar 11, 2013 | 22.99 | 23.19 | 22.66 | 22.96 | 251,129 | -0.10(-0.43%) |
Mar 08, 2013 | 22.13 | 23.09 | 21.87 | 23.06 | 344,657 | +1.06(+4.82%) |
Mar 07, 2013 | 22.81 | 23.06 | 21.47 | 22.00 | 932,060 | -1.10(-4.76%) |
Mar 06, 2013 | 23.60 | 23.99 | 22.92 | 23.10 | 492,875 | -0.67(-2.82%) |
Mar 05, 2013 | 22.88 | 23.97 | 22.49 | 23.77 | 518,571 | +1.14(+5.04%) |
Mar 04, 2013 | 22.63 | 23.07 | 22.30 | 22.63 | 372,537 | -0.10(-0.44%) |