Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.04 | 32.25 | 31.88 | 31.93 | 59,691 | -0.32(-0.99%) |
May 30, 2013 | 31.89 | 32.34 | 31.72 | 32.25 | 46,259 | +0.49(+1.54%) |
May 29, 2013 | 31.58 | 32.10 | 31.58 | 31.76 | 51,349 | -0.10(-0.31%) |
May 28, 2013 | 31.59 | 32.06 | 31.26 | 31.86 | 98,491 | +0.80(+2.58%) |
May 24, 2013 | 30.60 | 31.20 | 30.40 | 31.06 | 0 | +0.35(+1.14%) |
May 23, 2013 | 30.58 | 30.93 | 30.24 | 30.71 | 0 | -0.09(-0.29%) |
May 22, 2013 | 31.47 | 31.82 | 30.62 | 30.80 | 0 | -0.76(-2.41%) |
May 21, 2013 | 31.65 | 31.70 | 31.30 | 31.56 | 0 | +0.01(+0.03%) |
May 20, 2013 | 30.73 | 31.56 | 30.48 | 31.55 | 0 | +0.47(+1.51%) |
May 17, 2013 | 30.89 | 31.09 | 30.54 | 31.08 | 0 | +0.37(+1.20%) |
May 16, 2013 | 30.81 | 31.01 | 30.48 | 30.71 | 107,308 | -0.29(-0.94%) |
May 15, 2013 | 30.51 | 31.26 | 30.39 | 31.00 | 0 | +0.43(+1.39%) |
May 13, 2013 | 30.74 | 30.86 | 30.37 | 30.57 | 0 | -0.25(-0.79%) |
May 10, 2013 | 30.69 | 30.96 | 30.61 | 30.82 | 0 | +0.10(+0.33%) |
May 09, 2013 | 30.89 | 31.00 | 30.57 | 30.72 | 0 | -0.28(-0.90%) |
May 08, 2013 | 30.26 | 31.00 | 30.13 | 31.00 | 0 | +0.73(+2.41%) |
May 07, 2013 | 29.59 | 30.35 | 29.50 | 30.27 | 0 | +0.68(+2.30%) |
May 06, 2013 | 29.44 | 29.94 | 29.38 | 29.59 | 0 | +0.06(+0.20%) |
May 03, 2013 | 28.60 | 29.94 | 28.21 | 29.53 | 0 | +1.32(+4.68%) |
May 02, 2013 | 27.72 | 28.31 | 27.60 | 28.21 | 0 | +0.56(+2.03%) |
May 01, 2013 | 28.86 | 29.00 | 27.65 | 27.65 | 126,762 | -1.32(-4.56%) |
Apr 30, 2013 | 28.70 | 28.98 | 28.44 | 28.97 | 0 | +0.32(+1.12%) |
Apr 29, 2013 | 28.00 | 28.90 | 27.78 | 28.65 | 131,094 | +0.83(+2.98%) |
Apr 26, 2013 | 27.52 | 28.00 | 27.73 | 27.82 | 176,290 | +0.09(+0.32%) |
Apr 25, 2013 | 27.81 | 27.88 | 27.56 | 27.73 | 174,550 | -0.02(-0.07%) |
Apr 24, 2013 | 27.54 | 27.95 | 27.48 | 27.75 | 182,157 | +0.22(+0.80%) |
Apr 23, 2013 | 27.00 | 27.55 | 26.80 | 27.53 | 214,743 | +0.71(+2.65%) |
Apr 22, 2013 | 26.54 | 26.80 | 26.01 | 26.82 | 95,168 | +0.37(+1.40%) |
Apr 19, 2013 | 26.20 | 26.52 | 26.00 | 26.45 | 107,239 | +0.26(+0.99%) |
Apr 18, 2013 | 26.19 | 26.48 | 26.00 | 26.19 | 137,869 | -0.05(-0.19%) |
Apr 17, 2013 | 26.09 | 26.45 | 25.83 | 26.24 | 174,396 | -0.17(-0.64%) |
Apr 16, 2013 | 26.30 | 26.55 | 26.14 | 26.41 | 102,729 | +0.31(+1.19%) |
Apr 15, 2013 | 26.99 | 27.09 | 25.83 | 26.10 | 184,462 | -0.98(-3.62%) |
Apr 12, 2013 | 26.95 | 27.19 | 26.95 | 27.08 | 68,919 | -0.04(-0.15%) |
Apr 11, 2013 | 27.34 | 27.48 | 27.06 | 27.12 | 131,558 | -0.29(-1.06%) |
Apr 10, 2013 | 27.10 | 27.48 | 27.07 | 27.41 | 167,007 | +0.43(+1.59%) |
Apr 09, 2013 | 27.52 | 27.52 | 26.98 | 26.98 | 88,971 | -0.57(-2.07%) |
Apr 08, 2013 | 27.12 | 27.55 | 26.79 | 27.55 | 83,847 | +0.58(+2.15%) |
Apr 05, 2013 | 27.06 | 27.25 | 26.84 | 26.97 | 100,521 | -0.23(-0.85%) |
Apr 04, 2013 | 27.36 | 27.40 | 27.03 | 27.20 | 222,504 | -0.05(-0.18%) |
Apr 03, 2013 | 27.65 | 27.94 | 27.25 | 27.25 | 113,766 | -0.42(-1.52%) |
Apr 02, 2013 | 28.07 | 28.26 | 27.60 | 27.67 | 108,006 | -0.22(-0.79%) |
Apr 01, 2013 | 28.26 | 28.29 | 27.77 | 27.89 | 158,059 | -0.33(-1.17%) |
Mar 28, 2013 | 28.65 | 28.65 | 28.15 | 28.22 | 127,152 | -0.40(-1.40%) |
Mar 27, 2013 | 28.96 | 28.97 | 28.51 | 28.62 | 69,252 | -0.47(-1.62%) |
Mar 26, 2013 | 29.46 | 29.46 | 28.96 | 29.09 | 66,742 | -0.16(-0.55%) |
Mar 25, 2013 | 29.52 | 29.62 | 29.14 | 29.25 | 83,468 | -0.08(-0.27%) |
Mar 22, 2013 | 29.43 | 29.51 | 29.17 | 29.33 | 364,034 | -0.07(-0.24%) |
Mar 21, 2013 | 29.46 | 29.70 | 29.17 | 29.40 | 89,828 | -0.35(-1.18%) |
Mar 20, 2013 | 29.88 | 29.97 | 29.69 | 29.75 | 105,718 | +0.11(+0.37%) |
Mar 19, 2013 | 29.80 | 29.96 | 29.56 | 29.64 | 79,447 | -0.16(-0.54%) |
Mar 18, 2013 | 29.48 | 29.99 | 29.48 | 29.80 | 99,053 | +0.05(+0.17%) |
Mar 15, 2013 | 29.72 | 30.00 | 29.70 | 29.75 | 209,615 | -0.25(-0.83%) |
Mar 14, 2013 | 29.70 | 30.10 | 29.70 | 30.00 | 110,653 | +0.30(+1.01%) |
Mar 13, 2013 | 29.68 | 29.94 | 29.58 | 29.70 | 89,216 | +0.10(+0.34%) |
Mar 12, 2013 | 30.07 | 30.27 | 29.56 | 29.60 | 161,564 | -0.57(-1.89%) |
Mar 11, 2013 | 30.26 | 30.42 | 30.02 | 30.17 | 59,146 | -0.23(-0.76%) |
Mar 08, 2013 | 30.53 | 30.65 | 30.31 | 30.40 | 62,186 | +0.20(+0.66%) |
Mar 07, 2013 | 29.96 | 30.27 | 29.96 | 30.20 | 68,065 | +0.16(+0.53%) |
Mar 06, 2013 | 30.18 | 30.29 | 29.97 | 30.04 | 70,857 | +0.04(+0.13%) |
Mar 05, 2013 | 30.03 | 30.24 | 29.80 | 30.00 | 94,196 | +0.10(+0.33%) |
Mar 04, 2013 | 29.88 | 30.06 | 29.14 | 29.90 | 195,437 | -0.13(-0.43%) |