Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.04 | 28.23 | 27.86 | 27.86 | 136,798 | -0.32(-1.14%) |
May 30, 2013 | 27.88 | 28.38 | 27.78 | 28.18 | 231,010 | +0.25(+0.91%) |
May 29, 2013 | 27.77 | 28.08 | 27.70 | 27.93 | 198,346 | +0.06(+0.21%) |
May 28, 2013 | 27.77 | 28.01 | 27.77 | 27.87 | 201,365 | +0.02(+0.09%) |
May 24, 2013 | 27.74 | 27.96 | 27.68 | 27.85 | 132,093 | -0.02(-0.09%) |
May 23, 2013 | 27.53 | 27.92 | 27.49 | 27.87 | 468,114 | -0.05(-0.18%) |
May 22, 2013 | 27.90 | 28.25 | 27.80 | 27.92 | 619,938 | -0.41(-1.45%) |
May 21, 2013 | 27.67 | 28.60 | 27.66 | 28.33 | 621,593 | -1.71(-5.69%) |
May 20, 2013 | 29.77 | 30.10 | 29.77 | 30.04 | 112,612 | +0.41(+1.37%) |
May 17, 2013 | 29.75 | 29.76 | 29.46 | 29.63 | 152,946 | -0.03(-0.11%) |
May 16, 2013 | 29.82 | 29.96 | 29.63 | 29.67 | 208,326 | +0.02(+0.08%) |
May 15, 2013 | 29.72 | 29.80 | 29.58 | 29.64 | 64,343 | +0.09(+0.30%) |
May 13, 2013 | 29.58 | 29.67 | 29.44 | 29.55 | 70,016 | -0.39(-1.31%) |
May 10, 2013 | 30.02 | 30.11 | 29.83 | 29.94 | 45,857 | -0.13(-0.43%) |
May 09, 2013 | 30.28 | 30.33 | 29.99 | 30.07 | 124,574 | -0.29(-0.97%) |
May 08, 2013 | 30.25 | 30.43 | 30.24 | 30.37 | 177,830 | +0.13(+0.43%) |
May 07, 2013 | 30.08 | 30.28 | 29.99 | 30.24 | 103,949 | +0.35(+1.17%) |
May 06, 2013 | 30.06 | 30.18 | 29.79 | 29.89 | 75,184 | -0.15(-0.52%) |
May 03, 2013 | 29.89 | 30.24 | 29.46 | 30.04 | 212,314 | +0.58(+1.96%) |
May 02, 2013 | 29.25 | 29.51 | 29.21 | 29.46 | 97,002 | +0.41(+1.40%) |
May 01, 2013 | 29.48 | 29.51 | 29.01 | 29.06 | 107,362 | -0.37(-1.27%) |
Apr 30, 2013 | 29.58 | 29.60 | 29.28 | 29.43 | 123,555 | -0.29(-0.99%) |
Apr 29, 2013 | 29.50 | 29.81 | 29.36 | 29.72 | 129,574 | +0.25(+0.86%) |
Apr 26, 2013 | 29.72 | 29.52 | 29.33 | 29.47 | 130,214 | -0.05(-0.17%) |
Apr 25, 2013 | 29.20 | 29.77 | 29.09 | 29.52 | 289,932 | +1.08(+3.81%) |
Apr 24, 2013 | 28.73 | 28.86 | 28.37 | 28.44 | 135,866 | -0.19(-0.65%) |
Apr 23, 2013 | 28.47 | 28.63 | 28.41 | 28.62 | 953,142 | +0.39(+1.38%) |
Apr 22, 2013 | 28.43 | 28.49 | 28.04 | 28.23 | 150,542 | -0.19(-0.66%) |
Apr 19, 2013 | 28.67 | 28.71 | 28.31 | 28.42 | 402,635 | -0.04(-0.14%) |
Apr 18, 2013 | 28.76 | 28.76 | 28.31 | 28.46 | 429,807 | +0.22(+0.78%) |
Apr 17, 2013 | 28.28 | 28.36 | 27.97 | 28.24 | 332,902 | +0.13(+0.46%) |
Apr 16, 2013 | 28.27 | 28.31 | 28.05 | 28.11 | 269,580 | +0.37(+1.32%) |
Apr 15, 2013 | 28.12 | 28.29 | 27.72 | 27.74 | 133,537 | -0.62(-2.18%) |
Apr 12, 2013 | 28.17 | 28.37 | 28.17 | 28.36 | 81,938 | -0.09(-0.31%) |
Apr 11, 2013 | 28.53 | 28.55 | 28.40 | 28.45 | 84,010 | +0.05(+0.17%) |
Apr 10, 2013 | 28.25 | 28.51 | 28.25 | 28.40 | 79,060 | +0.27(+0.96%) |
Apr 09, 2013 | 28.03 | 28.22 | 27.95 | 28.14 | 182,260 | +0.09(+0.32%) |
Apr 08, 2013 | 27.77 | 28.05 | 27.75 | 28.05 | 227,688 | +0.11(+0.38%) |
Apr 05, 2013 | 27.14 | 27.94 | 27.14 | 27.94 | 152,915 | +0.38(+1.39%) |
Apr 04, 2013 | 27.53 | 27.60 | 27.22 | 27.56 | 276,677 | -0.44(-1.57%) |
Apr 03, 2013 | 28.32 | 28.46 | 27.68 | 28.00 | 230,710 | -0.43(-1.52%) |
Apr 02, 2013 | 28.36 | 28.59 | 28.31 | 28.43 | 115,142 | +0.14(+0.49%) |
Apr 01, 2013 | 28.43 | 28.59 | 28.23 | 28.29 | 87,773 | -0.24(-0.86%) |
Mar 28, 2013 | 28.31 | 28.67 | 28.31 | 28.53 | 180,022 | +0.58(+2.07%) |
Mar 27, 2013 | 27.83 | 28.09 | 27.81 | 27.96 | 78,759 | -0.11(-0.41%) |
Mar 26, 2013 | 28.00 | 28.21 | 27.83 | 28.07 | 298,542 | +0.06(+0.20%) |
Mar 25, 2013 | 28.40 | 28.53 | 27.83 | 28.01 | 195,015 | -0.42(-1.46%) |
Mar 22, 2013 | 28.02 | 28.57 | 28.02 | 28.43 | 266,378 | +0.27(+0.95%) |
Mar 21, 2013 | 27.79 | 28.36 | 27.67 | 28.16 | 319,869 | -0.12(-0.43%) |
Mar 20, 2013 | 28.23 | 28.40 | 28.13 | 28.28 | 183,131 | +0.29(+1.05%) |
Mar 19, 2013 | 28.31 | 28.40 | 27.85 | 27.99 | 263,272 | -0.55(-1.94%) |
Mar 18, 2013 | 28.43 | 28.94 | 28.36 | 28.54 | 397,611 | -0.89(-3.02%) |
Mar 15, 2013 | 28.64 | 29.63 | 28.24 | 29.43 | 697,436 | -0.81(-2.67%) |
Mar 14, 2013 | 29.98 | 30.50 | 29.68 | 30.24 | 472,617 | -0.12(-0.40%) |
Mar 13, 2013 | 29.94 | 30.40 | 29.89 | 30.36 | 304,129 | +0.12(+0.40%) |
Mar 12, 2013 | 30.38 | 30.38 | 30.15 | 30.24 | 97,044 | -0.18(-0.59%) |
Mar 11, 2013 | 30.31 | 30.58 | 30.22 | 30.42 | 247,346 | -0.15(-0.51%) |
Mar 08, 2013 | 30.80 | 30.94 | 30.49 | 30.57 | 166,120 | -0.34(-1.11%) |
Mar 07, 2013 | 30.99 | 31.20 | 30.91 | 30.91 | 68,014 | -0.02(-0.08%) |
Mar 06, 2013 | 31.17 | 31.19 | 30.92 | 30.94 | 103,603 | -0.07(-0.21%) |
Mar 05, 2013 | 31.21 | 31.27 | 30.98 | 31.00 | 147,705 | +0.06(+0.18%) |
Mar 04, 2013 | 30.84 | 30.95 | 30.70 | 30.95 | 149,959 | +0.30(+0.98%) |