Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.41 | 29.41 | 29.36 | 29.38 | 283,626 | -0.03(-0.10%) |
May 30, 2013 | 29.43 | 29.43 | 29.41 | 29.41 | 357,299 | -0.04(-0.12%) |
May 29, 2013 | 29.46 | 29.46 | 29.43 | 29.45 | 220,851 | -0.02(-0.06%) |
May 28, 2013 | 29.46 | 29.47 | 29.46 | 29.46 | 383,306 | -0.01(-0.04%) |
May 24, 2013 | 29.48 | 29.48 | 29.46 | 29.48 | 156,786 | -0.02(-0.06%) |
May 23, 2013 | 29.49 | 29.49 | 29.46 | 29.49 | 550,669 | +0.00(+0.00%) |
May 22, 2013 | 29.49 | 29.49 | 29.48 | 29.49 | 384,189 | -0.01(-0.02%) |
May 21, 2013 | 29.49 | 29.50 | 29.49 | 29.50 | 350,676 | +0.01(+0.02%) |
May 20, 2013 | 29.46 | 29.49 | 29.46 | 29.49 | 224,067 | +0.01(+0.02%) |
May 17, 2013 | 29.49 | 29.49 | 29.48 | 29.49 | 350,156 | -0.01(-0.04%) |
May 16, 2013 | 29.50 | 29.50 | 29.49 | 29.50 | 832,106 | -0.01(-0.02%) |
May 15, 2013 | 29.50 | 29.50 | 29.49 | 29.50 | 204,369 | +0.01(+0.02%) |
May 13, 2013 | 29.51 | 29.51 | 29.49 | 29.50 | 179,366 | +0.00(+0.00%) |
May 10, 2013 | 29.52 | 29.52 | 29.50 | 29.50 | 457,033 | -0.02(-0.06%) |
May 09, 2013 | 29.52 | 29.53 | 29.50 | 29.52 | 577,752 | +0.01(+0.02%) |
May 08, 2013 | 29.52 | 29.52 | 29.49 | 29.51 | 154,224 | +0.02(+0.08%) |
May 07, 2013 | 29.48 | 29.49 | 29.47 | 29.49 | 373,179 | +0.02(+0.08%) |
May 06, 2013 | 29.47 | 29.47 | 29.45 | 29.46 | 70,462 | +0.01(+0.04%) |
May 03, 2013 | 29.45 | 29.45 | 29.44 | 29.45 | 154,845 | +0.01(+0.04%) |
May 02, 2013 | 29.42 | 29.44 | 29.42 | 29.44 | 117,641 | +0.02(+0.06%) |
May 01, 2013 | 29.43 | 29.43 | 29.41 | 29.42 | 119,839 | +0.00(+0.00%) |
Apr 30, 2013 | 29.42 | 29.42 | 29.42 | 29.42 | 225,420 | +0.01(+0.04%) |
Apr 29, 2013 | 29.40 | 29.42 | 29.40 | 29.41 | 275,162 | +0.01(+0.04%) |
Apr 26, 2013 | 29.41 | 29.40 | 29.40 | 29.40 | 116,451 | +0.00(+0.00%) |
Apr 25, 2013 | 29.40 | 29.40 | 29.39 | 29.40 | 117,088 | +0.01(+0.04%) |
Apr 24, 2013 | 29.39 | 29.39 | 29.38 | 29.39 | 80,400 | -0.01(-0.02%) |
Apr 23, 2013 | 29.39 | 29.39 | 29.39 | 29.39 | 397,233 | +0.01(+0.02%) |
Apr 22, 2013 | 29.39 | 29.39 | 29.38 | 29.39 | 107,790 | -0.01(-0.02%) |
Apr 19, 2013 | 29.39 | 29.39 | 29.39 | 29.39 | 26,813 | +0.01(+0.04%) |
Apr 18, 2013 | 29.38 | 29.38 | 29.38 | 29.38 | 37,863 | +0.00(+0.00%) |
Apr 17, 2013 | 29.39 | 29.39 | 29.38 | 29.38 | 284,583 | -0.01(-0.02%) |
Apr 16, 2013 | 29.38 | 29.39 | 29.38 | 29.39 | 37,370 | +0.02(+0.06%) |
Apr 15, 2013 | 29.39 | 29.39 | 29.37 | 29.37 | 57,991 | -0.01(-0.02%) |
Apr 12, 2013 | 29.38 | 29.38 | 29.36 | 29.38 | 114,766 | +0.01(+0.04%) |
Apr 11, 2013 | 29.36 | 29.36 | 29.35 | 29.36 | 147,327 | +0.01(+0.02%) |
Apr 10, 2013 | 29.36 | 29.36 | 29.35 | 29.36 | 27,071 | +0.00(+0.00%) |
Apr 09, 2013 | 29.36 | 29.36 | 29.35 | 29.36 | 29,146 | +0.01(+0.04%) |
Apr 08, 2013 | 29.35 | 29.36 | 29.33 | 29.35 | 414,804 | +0.01(+0.04%) |
Apr 05, 2013 | 29.35 | 29.35 | 29.33 | 29.33 | 66,776 | -0.03(-0.10%) |