Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.79 | 30.85 | 30.45 | 30.45 | 480,851 | -0.65(-2.10%) |
May 30, 2013 | 30.97 | 31.19 | 30.94 | 31.11 | 219,443 | +0.22(+0.71%) |
May 29, 2013 | 30.89 | 30.93 | 30.73 | 30.89 | 575,414 | -0.17(-0.54%) |
May 28, 2013 | 31.33 | 31.34 | 31.03 | 31.05 | 412,185 | +0.15(+0.50%) |
May 24, 2013 | 30.72 | 30.90 | 30.67 | 30.90 | 251,408 | -0.02(-0.07%) |
May 23, 2013 | 30.68 | 30.96 | 30.61 | 30.92 | 1,037,207 | -0.15(-0.50%) |
May 22, 2013 | 31.32 | 31.67 | 30.97 | 31.08 | 469,351 | -0.27(-0.86%) |
May 21, 2013 | 31.14 | 31.42 | 31.08 | 31.35 | 362,735 | +0.07(+0.23%) |
May 20, 2013 | 31.14 | 31.32 | 31.04 | 31.27 | 401,279 | +0.11(+0.35%) |
May 17, 2013 | 30.94 | 31.19 | 30.92 | 31.16 | 290,928 | +0.22(+0.71%) |
May 16, 2013 | 31.00 | 31.14 | 30.92 | 30.94 | 1,884,639 | -0.10(-0.33%) |
May 15, 2013 | 30.84 | 31.07 | 30.82 | 31.05 | 548,773 | +0.18(+0.59%) |
May 13, 2013 | 30.88 | 30.90 | 30.78 | 30.86 | 210,613 | -0.15(-0.50%) |
May 10, 2013 | 30.94 | 31.03 | 30.78 | 31.02 | 269,374 | +0.12(+0.40%) |
May 09, 2013 | 31.08 | 31.13 | 30.81 | 30.89 | 299,274 | -0.32(-1.03%) |
May 08, 2013 | 31.12 | 31.24 | 31.08 | 31.22 | 1,138,486 | +0.39(+1.26%) |
May 07, 2013 | 30.90 | 30.94 | 30.73 | 30.83 | 178,183 | +0.13(+0.43%) |
May 06, 2013 | 30.68 | 30.75 | 30.59 | 30.70 | 431,419 | -0.07(-0.21%) |
May 03, 2013 | 30.67 | 30.80 | 30.38 | 30.76 | 260,438 | +0.38(+1.25%) |
May 02, 2013 | 30.18 | 30.41 | 30.15 | 30.38 | 246,032 | +0.15(+0.48%) |
May 01, 2013 | 30.41 | 30.50 | 30.20 | 30.23 | 455,851 | -0.18(-0.58%) |
Apr 30, 2013 | 30.33 | 30.42 | 30.26 | 30.41 | 579,186 | +0.01(+0.05%) |
Apr 29, 2013 | 30.18 | 30.43 | 30.14 | 30.40 | 390,341 | +0.45(+1.49%) |
Apr 26, 2013 | 29.85 | 29.98 | 29.86 | 29.95 | 145,163 | +0.09(+0.29%) |
Apr 25, 2013 | 29.90 | 30.01 | 29.85 | 29.86 | 263,461 | +0.15(+0.52%) |
Apr 24, 2013 | 29.61 | 29.79 | 29.60 | 29.71 | 307,279 | +0.23(+0.80%) |
Apr 23, 2013 | 29.34 | 29.52 | 29.34 | 29.47 | 641,860 | +0.50(+1.72%) |
Apr 22, 2013 | 28.91 | 29.03 | 28.72 | 28.97 | 201,374 | +0.14(+0.48%) |
Apr 19, 2013 | 28.88 | 28.94 | 28.79 | 28.83 | 183,176 | +0.20(+0.69%) |
Apr 18, 2013 | 28.82 | 28.82 | 28.52 | 28.64 | 424,577 | -0.02(-0.08%) |
Apr 17, 2013 | 29.03 | 29.03 | 28.51 | 28.66 | 393,860 | -0.83(-2.81%) |
Apr 16, 2013 | 29.46 | 29.51 | 29.27 | 29.49 | 343,475 | +0.42(+1.44%) |
Apr 15, 2013 | 29.39 | 29.44 | 29.07 | 29.07 | 469,347 | -0.65(-2.19%) |
Apr 12, 2013 | 29.64 | 29.72 | 29.50 | 29.72 | 159,627 | -0.03(-0.10%) |
Apr 11, 2013 | 29.78 | 29.96 | 29.72 | 29.75 | 168,186 | +0.17(+0.57%) |
Apr 10, 2013 | 29.40 | 29.67 | 29.39 | 29.58 | 473,338 | +0.46(+1.59%) |
Apr 09, 2013 | 29.06 | 29.24 | 28.92 | 29.12 | 316,833 | +0.16(+0.56%) |
Apr 08, 2013 | 28.88 | 29.00 | 28.85 | 28.96 | 202,594 | +0.02(+0.08%) |
Apr 05, 2013 | 28.66 | 28.95 | 28.61 | 28.94 | 1,476,869 | -0.18(-0.60%) |
Apr 04, 2013 | 28.92 | 29.13 | 28.87 | 29.11 | 140,513 | +0.00(+0.00%) |
Apr 03, 2013 | 29.40 | 29.45 | 29.09 | 29.11 | 291,951 | -0.15(-0.50%) |
Apr 02, 2013 | 29.30 | 29.48 | 29.26 | 29.26 | 338,673 | +0.32(+1.09%) |
Apr 01, 2013 | 29.05 | 29.15 | 28.89 | 28.94 | 2,273,537 | -0.15(-0.53%) |
Mar 28, 2013 | 29.05 | 29.19 | 29.00 | 29.10 | 231,081 | +0.21(+0.71%) |
Mar 27, 2013 | 28.67 | 28.92 | 28.61 | 28.89 | 222,794 | -0.29(-1.00%) |
Mar 26, 2013 | 29.14 | 29.22 | 29.02 | 29.19 | 169,848 | +0.14(+0.48%) |
Mar 25, 2013 | 29.51 | 29.53 | 28.94 | 29.05 | 245,213 | -0.46(-1.56%) |
Mar 22, 2013 | 29.41 | 29.59 | 29.36 | 29.51 | 109,652 | +0.30(+1.03%) |
Mar 21, 2013 | 29.19 | 29.40 | 29.14 | 29.21 | 218,801 | -0.34(-1.17%) |
Mar 20, 2013 | 29.68 | 29.68 | 29.53 | 29.55 | 438,095 | +0.17(+0.57%) |
Mar 19, 2013 | 29.58 | 29.64 | 29.18 | 29.38 | 247,817 | -0.07(-0.25%) |
Mar 18, 2013 | 29.44 | 29.74 | 29.41 | 29.46 | 1,190,417 | -0.42(-1.40%) |
Mar 15, 2013 | 29.96 | 29.98 | 29.82 | 29.88 | 182,019 | -0.05(-0.17%) |
Mar 14, 2013 | 29.64 | 29.95 | 29.63 | 29.93 | 2,235,304 | +0.41(+1.39%) |
Mar 13, 2013 | 29.50 | 29.57 | 29.35 | 29.52 | 379,357 | -0.07(-0.25%) |
Mar 12, 2013 | 29.71 | 29.77 | 29.55 | 29.59 | 410,013 | -0.08(-0.27%) |
Mar 11, 2013 | 29.52 | 29.68 | 29.47 | 29.67 | 264,159 | +0.10(+0.32%) |
Mar 08, 2013 | 29.60 | 29.61 | 29.39 | 29.57 | 232,890 | -0.02(-0.07%) |
Mar 07, 2013 | 29.56 | 29.62 | 29.53 | 29.60 | 134,682 | +0.20(+0.67%) |
Mar 06, 2013 | 29.52 | 29.52 | 29.29 | 29.40 | 194,409 | +0.00(+0.00%) |
Mar 05, 2013 | 29.43 | 29.49 | 29.38 | 29.40 | 1,136,269 | +0.34(+1.16%) |
Mar 04, 2013 | 28.83 | 29.07 | 28.78 | 29.06 | 653,926 | +0.12(+0.40%) |