Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.67 | 34.73 | 32.29 | 34.13 | 45,749 | +0.24(+0.71%) |
May 30, 2013 | 34.44 | 34.44 | 33.44 | 33.88 | 0 | -0.52(-1.51%) |
May 29, 2013 | 34.03 | 34.67 | 33.91 | 34.40 | 11,865 | -0.11(-0.33%) |
May 28, 2013 | 33.86 | 34.55 | 33.22 | 34.52 | 42,259 | +0.59(+1.74%) |
May 24, 2013 | 33.42 | 34.22 | 32.97 | 33.93 | 0 | +0.26(+0.78%) |
May 23, 2013 | 34.27 | 34.37 | 33.11 | 33.66 | 0 | -1.07(-3.09%) |
May 22, 2013 | 35.00 | 35.00 | 34.72 | 34.74 | 0 | -0.33(-0.95%) |
May 21, 2013 | 34.74 | 35.87 | 33.73 | 35.07 | 0 | +0.53(+1.54%) |
May 20, 2013 | 34.11 | 35.44 | 34.04 | 34.54 | 0 | +0.47(+1.38%) |
May 17, 2013 | 33.24 | 34.55 | 33.17 | 34.07 | 0 | +1.06(+3.21%) |
May 16, 2013 | 32.63 | 33.01 | 32.30 | 33.01 | 23,172 | +0.32(+0.98%) |
May 15, 2013 | 33.02 | 33.67 | 32.53 | 32.69 | 0 | +0.77(+2.43%) |
May 13, 2013 | 31.99 | 32.70 | 31.52 | 31.91 | 0 | -0.24(-0.75%) |
May 10, 2013 | 30.78 | 32.70 | 30.78 | 32.16 | 0 | +1.23(+3.98%) |
May 09, 2013 | 30.65 | 31.20 | 30.43 | 30.93 | 0 | +0.45(+1.47%) |
May 08, 2013 | 32.11 | 32.11 | 30.36 | 30.48 | 0 | -1.37(-4.31%) |
May 07, 2013 | 34.11 | 34.11 | 31.21 | 31.85 | 0 | -0.13(-0.40%) |
May 06, 2013 | 29.55 | 33.11 | 29.50 | 31.98 | 0 | +2.36(+7.97%) |
May 03, 2013 | 29.07 | 29.62 | 28.94 | 29.62 | 0 | +0.73(+2.54%) |
May 02, 2013 | 27.95 | 28.89 | 27.95 | 28.89 | 0 | +0.97(+3.49%) |
May 01, 2013 | 28.59 | 28.86 | 27.82 | 27.91 | 0 | -0.67(-2.34%) |
Apr 30, 2013 | 28.22 | 28.81 | 28.22 | 28.58 | 0 | +0.43(+1.54%) |
Apr 29, 2013 | 27.41 | 28.18 | 27.41 | 28.15 | 27,408 | +0.88(+3.23%) |
Apr 26, 2013 | 28.15 | 28.15 | 27.26 | 27.26 | 36,908 | -1.00(-3.52%) |
Apr 25, 2013 | 28.22 | 28.95 | 27.60 | 28.26 | 28,418 | -0.09(-0.30%) |
Apr 24, 2013 | 28.49 | 28.62 | 28.18 | 28.35 | 0 | -0.28(-0.99%) |
Apr 23, 2013 | 28.37 | 28.71 | 28.28 | 28.63 | 2,379 | +0.31(+1.10%) |
Apr 22, 2013 | 28.15 | 28.79 | 28.03 | 28.32 | 29,586 | -0.09(-0.30%) |
Apr 19, 2013 | 28.48 | 28.55 | 28.14 | 28.40 | 13,686 | -0.04(-0.15%) |
Apr 18, 2013 | 28.70 | 28.85 | 27.94 | 28.44 | 15,070 | -0.31(-1.09%) |
Apr 17, 2013 | 28.90 | 29.01 | 27.84 | 28.76 | 31,722 | -0.50(-1.70%) |
Apr 16, 2013 | 28.45 | 29.82 | 28.45 | 29.26 | 22,897 | +1.11(+3.94%) |
Apr 15, 2013 | 28.98 | 28.98 | 28.15 | 28.15 | 4,844 | -1.37(-4.65%) |
Apr 12, 2013 | 29.23 | 29.52 | 29.23 | 29.52 | 1,399 | +0.20(+0.68%) |
Apr 11, 2013 | 28.85 | 29.54 | 28.80 | 29.32 | 36,862 | +0.42(+1.45%) |
Apr 10, 2013 | 28.94 | 29.18 | 28.65 | 28.90 | 13,473 | +0.14(+0.49%) |
Apr 09, 2013 | 29.01 | 29.14 | 28.55 | 28.76 | 8,281 | -0.54(-1.84%) |
Apr 08, 2013 | 28.89 | 29.57 | 28.81 | 29.30 | 23,018 | +0.41(+1.40%) |
Apr 05, 2013 | 28.73 | 29.35 | 28.51 | 28.89 | 38,652 | -0.26(-0.88%) |
Apr 04, 2013 | 28.73 | 29.39 | 28.62 | 29.15 | 13,650 | +0.36(+1.23%) |
Apr 03, 2013 | 28.76 | 29.18 | 28.76 | 28.79 | 3,455 | +0.01(+0.05%) |
Apr 02, 2013 | 29.29 | 29.29 | 28.78 | 28.78 | 7,128 | -0.47(-1.60%) |
Apr 01, 2013 | 29.22 | 29.66 | 28.44 | 29.25 | 15,354 | +0.14(+0.46%) |
Mar 28, 2013 | 29.67 | 29.86 | 28.99 | 29.11 | 27,843 | -0.65(-2.20%) |
Mar 27, 2013 | 29.54 | 29.86 | 29.50 | 29.77 | 5,014 | -0.09(-0.29%) |
Mar 26, 2013 | 29.62 | 29.85 | 29.28 | 29.85 | 3,025 | +0.48(+1.65%) |
Mar 25, 2013 | 29.35 | 29.37 | 29.14 | 29.37 | 5,638 | -0.08(-0.27%) |
Mar 22, 2013 | 29.50 | 29.55 | 28.93 | 29.45 | 17,541 | -0.06(-0.22%) |
Mar 21, 2013 | 29.58 | 29.68 | 29.22 | 29.51 | 22,665 | -0.16(-0.55%) |
Mar 20, 2013 | 29.60 | 29.86 | 29.41 | 29.67 | 6,277 | +0.30(+1.02%) |
Mar 19, 2013 | 29.21 | 29.61 | 29.21 | 29.38 | 7,342 | +0.18(+0.63%) |
Mar 18, 2013 | 29.29 | 29.50 | 29.01 | 29.19 | 2,152 | -0.28(-0.94%) |
Mar 15, 2013 | 28.98 | 29.82 | 28.75 | 29.47 | 33,379 | +0.39(+1.34%) |
Mar 14, 2013 | 28.65 | 29.08 | 28.65 | 29.08 | 2,593 | -0.06(-0.22%) |
Mar 13, 2013 | 28.24 | 29.15 | 28.24 | 29.14 | 5,089 | +0.84(+2.96%) |
Mar 12, 2013 | 28.27 | 28.30 | 27.99 | 28.30 | 5,140 | +0.16(+0.58%) |
Mar 11, 2013 | 28.23 | 28.30 | 27.91 | 28.14 | 4,604 | +0.04(+0.13%) |
Mar 08, 2013 | 28.32 | 28.39 | 27.72 | 28.11 | 9,597 | +0.14(+0.50%) |
Mar 07, 2013 | 28.17 | 28.23 | 27.78 | 27.96 | 2,359 | +0.04(+0.15%) |
Mar 06, 2013 | 28.08 | 28.08 | 27.65 | 27.92 | 3,214 | +0.00(+0.00%) |
Mar 05, 2013 | 27.99 | 28.23 | 27.81 | 27.92 | 7,003 | +0.24(+0.87%) |
Mar 04, 2013 | 27.51 | 27.82 | 27.33 | 27.68 | 1,663 | +0.11(+0.38%) |