Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.42 | 32.05 | 30.68 | 31.17 | 516,523 | -0.18(-0.59%) |
May 30, 2013 | 31.73 | 31.91 | 31.13 | 31.35 | 512,494 | -0.48(-1.52%) |
May 29, 2013 | 31.94 | 32.70 | 31.35 | 31.84 | 649,873 | -1.37(-4.14%) |
May 28, 2013 | 34.10 | 34.15 | 33.04 | 33.21 | 385,617 | -0.25(-0.74%) |
May 24, 2013 | 32.94 | 33.94 | 32.74 | 33.46 | 176,033 | +0.47(+1.41%) |
May 23, 2013 | 32.59 | 33.02 | 30.49 | 32.99 | 1,089,730 | -0.24(-0.72%) |
May 22, 2013 | 33.56 | 34.07 | 32.74 | 33.23 | 511,979 | -0.33(-1.00%) |
May 21, 2013 | 34.15 | 34.55 | 33.32 | 33.56 | 889,184 | -0.65(-1.90%) |
May 20, 2013 | 33.95 | 34.92 | 33.63 | 34.22 | 513,777 | -0.03(-0.08%) |
May 17, 2013 | 33.12 | 34.37 | 32.95 | 34.24 | 1,195,929 | +1.35(+4.10%) |
May 16, 2013 | 32.94 | 33.03 | 32.87 | 32.90 | 234,437 | +0.00(+0.00%) |
May 15, 2013 | 32.50 | 33.10 | 32.50 | 32.90 | 574,713 | +0.43(+1.33%) |
May 13, 2013 | 30.99 | 32.59 | 30.92 | 32.46 | 674,149 | +1.50(+4.83%) |
May 10, 2013 | 30.38 | 30.99 | 30.38 | 30.97 | 250,773 | +0.71(+2.36%) |
May 09, 2013 | 29.72 | 30.67 | 29.59 | 30.25 | 336,611 | +0.29(+0.97%) |
May 08, 2013 | 29.30 | 31.65 | 29.29 | 29.96 | 936,186 | +0.26(+0.89%) |
May 07, 2013 | 28.97 | 29.80 | 28.88 | 29.70 | 807,712 | +0.63(+2.18%) |
May 06, 2013 | 29.06 | 29.17 | 28.74 | 29.06 | 416,314 | -0.11(-0.39%) |
May 03, 2013 | 29.94 | 29.67 | 28.93 | 29.18 | 241,703 | -0.49(-1.66%) |
May 02, 2013 | 29.17 | 29.75 | 29.17 | 29.67 | 244,806 | +0.56(+1.94%) |
May 01, 2013 | 29.24 | 29.51 | 28.74 | 29.11 | 171,807 | -0.48(-1.64%) |
Apr 30, 2013 | 29.02 | 29.81 | 29.01 | 29.59 | 391,998 | +0.39(+1.33%) |
Apr 29, 2013 | 28.22 | 29.28 | 28.22 | 29.20 | 417,847 | +0.74(+2.60%) |
Apr 26, 2013 | 29.00 | 29.23 | 28.19 | 28.47 | 1,014,420 | -0.78(-2.65%) |
Apr 25, 2013 | 28.61 | 30.05 | 28.21 | 29.24 | 817,052 | +0.64(+2.25%) |
Apr 24, 2013 | 28.75 | 29.24 | 27.98 | 28.60 | 798,061 | -0.33(-1.16%) |
Apr 23, 2013 | 28.99 | 29.47 | 28.67 | 28.93 | 933,154 | -0.06(-0.21%) |
Apr 22, 2013 | 29.66 | 29.88 | 28.84 | 28.99 | 1,829,878 | -0.53(-1.79%) |