Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.41 | 32.12 | 31.32 | 31.35 | 135,943 | -0.32(-1.01%) |
May 30, 2013 | 31.47 | 31.86 | 31.00 | 31.67 | 143,645 | +0.34(+1.09%) |
May 29, 2013 | 31.30 | 31.61 | 30.50 | 31.33 | 155,409 | -0.05(-0.16%) |
May 28, 2013 | 31.21 | 31.78 | 30.84 | 31.38 | 151,273 | +0.70(+2.28%) |
May 24, 2013 | 30.80 | 30.97 | 30.39 | 30.68 | 0 | -0.34(-1.10%) |
May 23, 2013 | 30.91 | 31.27 | 30.88 | 31.02 | 0 | -0.15(-0.48%) |
May 22, 2013 | 31.53 | 32.11 | 30.77 | 31.17 | 0 | -0.36(-1.14%) |
May 21, 2013 | 32.00 | 32.10 | 31.50 | 31.53 | 0 | -0.55(-1.71%) |
May 20, 2013 | 32.84 | 32.98 | 31.99 | 32.08 | 0 | -0.23(-0.71%) |
May 17, 2013 | 31.08 | 32.85 | 30.90 | 32.31 | 0 | +1.31(+4.23%) |
May 16, 2013 | 30.50 | 31.18 | 30.35 | 31.00 | 175,289 | +0.46(+1.51%) |
May 15, 2013 | 30.56 | 30.86 | 30.49 | 30.54 | 0 | -0.02(-0.07%) |
May 13, 2013 | 30.53 | 30.81 | 30.31 | 30.56 | 0 | -0.19(-0.62%) |
May 10, 2013 | 30.59 | 30.89 | 30.41 | 30.75 | 0 | +0.48(+1.59%) |
May 09, 2013 | 29.42 | 30.46 | 29.42 | 30.27 | 0 | +0.37(+1.24%) |
May 08, 2013 | 29.62 | 30.07 | 29.60 | 29.90 | 0 | +0.10(+0.34%) |
May 07, 2013 | 30.70 | 30.70 | 29.63 | 29.80 | 0 | -0.94(-3.06%) |
May 06, 2013 | 30.45 | 30.74 | 30.36 | 30.74 | 0 | +0.29(+0.95%) |
May 03, 2013 | 30.50 | 30.68 | 30.40 | 30.45 | 0 | +0.23(+0.76%) |
May 02, 2013 | 28.09 | 30.57 | 27.70 | 30.22 | 0 | +2.82(+10.29%) |
May 01, 2013 | 28.16 | 28.45 | 27.35 | 27.40 | 340,316 | -0.94(-3.32%) |
Apr 30, 2013 | 27.91 | 28.72 | 27.76 | 28.34 | 0 | +0.35(+1.25%) |
Apr 29, 2013 | 27.48 | 28.09 | 27.12 | 27.99 | 217,548 | +0.69(+2.53%) |
Apr 26, 2013 | 27.09 | 27.36 | 27.10 | 27.30 | 142,468 | +0.18(+0.66%) |
Apr 25, 2013 | 27.32 | 28.05 | 27.10 | 27.12 | 289,666 | +0.01(+0.04%) |
Apr 24, 2013 | 26.95 | 27.54 | 26.95 | 27.11 | 134,099 | +0.22(+0.81%) |
Apr 23, 2013 | 26.84 | 27.14 | 26.49 | 26.89 | 215,748 | +0.24(+0.90%) |
Apr 22, 2013 | 26.72 | 27.01 | 26.00 | 26.65 | 197,198 | +0.07(+0.26%) |
Apr 19, 2013 | 25.94 | 26.64 | 25.63 | 26.58 | 219,915 | +0.61(+2.35%) |
Apr 18, 2013 | 27.15 | 27.15 | 25.71 | 25.97 | 486,362 | -1.06(-3.92%) |
Apr 17, 2013 | 27.30 | 27.52 | 26.71 | 27.03 | 213,466 | -0.51(-1.85%) |
Apr 16, 2013 | 27.29 | 27.64 | 27.02 | 27.54 | 320,323 | +0.64(+2.38%) |
Apr 15, 2013 | 27.75 | 28.31 | 26.85 | 26.90 | 165,917 | -1.08(-3.86%) |
Apr 12, 2013 | 27.76 | 28.06 | 27.44 | 27.98 | 258,309 | +0.14(+0.50%) |
Apr 11, 2013 | 27.97 | 28.26 | 27.73 | 27.84 | 133,826 | -0.31(-1.10%) |
Apr 10, 2013 | 27.79 | 28.32 | 27.76 | 28.15 | 496,755 | +0.40(+1.44%) |
Apr 09, 2013 | 27.93 | 28.04 | 27.72 | 27.75 | 165,087 | -0.12(-0.43%) |
Apr 08, 2013 | 28.09 | 28.09 | 27.56 | 27.87 | 174,527 | -0.21(-0.75%) |
Apr 05, 2013 | 28.48 | 28.57 | 27.87 | 28.08 | 223,936 | -0.93(-3.21%) |
Apr 04, 2013 | 28.79 | 29.06 | 28.65 | 29.01 | 97,630 | +0.19(+0.66%) |
Apr 03, 2013 | 30.05 | 30.28 | 28.51 | 28.82 | 226,879 | -1.32(-4.38%) |
Apr 02, 2013 | 31.08 | 31.30 | 29.92 | 30.14 | 168,791 | -0.77(-2.49%) |
Apr 01, 2013 | 30.96 | 31.04 | 30.17 | 30.91 | 314,899 | -0.12(-0.39%) |
Mar 28, 2013 | 30.06 | 31.21 | 29.95 | 31.03 | 203,814 | +1.03(+3.43%) |
Mar 27, 2013 | 29.93 | 30.21 | 29.59 | 30.00 | 162,553 | -0.16(-0.53%) |
Mar 26, 2013 | 30.14 | 30.18 | 29.69 | 30.16 | 108,622 | +0.20(+0.67%) |
Mar 25, 2013 | 30.23 | 30.66 | 29.54 | 29.96 | 240,044 | -0.26(-0.86%) |
Mar 22, 2013 | 30.68 | 30.69 | 29.95 | 30.22 | 177,527 | -0.43(-1.40%) |
Mar 21, 2013 | 30.56 | 30.98 | 29.99 | 30.65 | 281,227 | -0.26(-0.84%) |
Mar 20, 2013 | 31.51 | 31.84 | 30.67 | 30.91 | 221,022 | -0.45(-1.43%) |
Mar 19, 2013 | 31.35 | 31.49 | 30.97 | 31.36 | 422,683 | -0.01(-0.03%) |
Mar 18, 2013 | 30.91 | 31.49 | 30.91 | 31.37 | 238,832 | +0.05(+0.16%) |
Mar 15, 2013 | 31.43 | 31.62 | 31.05 | 31.32 | 206,740 | -0.21(-0.67%) |
Mar 14, 2013 | 30.88 | 31.70 | 30.75 | 31.53 | 228,561 | +0.77(+2.50%) |
Mar 13, 2013 | 30.78 | 31.01 | 30.62 | 30.76 | 208,318 | -0.09(-0.29%) |
Mar 12, 2013 | 30.92 | 31.39 | 30.54 | 30.85 | 242,902 | -0.24(-0.77%) |
Mar 11, 2013 | 31.93 | 32.00 | 30.91 | 31.09 | 272,233 | +0.20(+0.65%) |
Mar 08, 2013 | 31.26 | 31.40 | 30.46 | 30.89 | 250,937 | -0.14(-0.45%) |
Mar 07, 2013 | 30.64 | 31.85 | 30.50 | 31.03 | 277,611 | +0.30(+0.98%) |
Mar 06, 2013 | 30.34 | 31.25 | 30.21 | 30.73 | 159,328 | +0.06(+0.20%) |
Mar 05, 2013 | 30.09 | 30.75 | 29.94 | 30.67 | 365,110 | +0.67(+2.23%) |
Mar 04, 2013 | 29.89 | 30.60 | 29.89 | 30.00 | 391,256 | -0.20(-0.66%) |