Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.78 | 27.18 | 26.75 | 26.85 | 129,861 | -0.12(-0.46%) |
May 30, 2013 | 27.51 | 27.64 | 26.90 | 26.97 | 82,124 | -0.65(-2.37%) |
May 29, 2013 | 28.58 | 28.84 | 27.60 | 27.63 | 72,212 | -1.28(-4.42%) |
May 28, 2013 | 28.79 | 29.77 | 28.62 | 28.91 | 80,455 | +0.29(+1.00%) |
May 24, 2013 | 28.78 | 28.99 | 28.37 | 28.62 | 47,607 | -0.43(-1.47%) |
May 23, 2013 | 30.34 | 30.34 | 28.42 | 29.05 | 119,533 | -1.53(-5.01%) |
May 22, 2013 | 31.84 | 32.32 | 30.44 | 30.58 | 96,162 | -1.33(-4.15%) |
May 21, 2013 | 31.82 | 32.15 | 31.63 | 31.91 | 51,063 | +0.01(+0.04%) |
May 20, 2013 | 31.96 | 32.07 | 31.72 | 31.90 | 52,506 | -0.24(-0.76%) |
May 17, 2013 | 32.23 | 32.25 | 31.66 | 32.14 | 66,142 | +0.07(+0.22%) |
May 16, 2013 | 32.47 | 32.47 | 31.63 | 32.07 | 53,250 | -0.57(-1.75%) |
May 15, 2013 | 32.02 | 32.69 | 31.98 | 32.64 | 50,740 | +0.82(+2.58%) |
May 13, 2013 | 31.50 | 31.82 | 31.40 | 31.82 | 34,840 | +0.10(+0.30%) |
May 10, 2013 | 32.16 | 32.48 | 30.91 | 31.72 | 90,765 | -0.40(-1.24%) |
May 09, 2013 | 32.59 | 32.71 | 31.93 | 32.12 | 43,701 | -0.60(-1.83%) |
May 08, 2013 | 32.98 | 33.00 | 32.45 | 32.72 | 38,571 | -0.37(-1.13%) |
May 07, 2013 | 32.85 | 33.25 | 32.55 | 33.10 | 28,640 | +0.27(+0.83%) |
May 06, 2013 | 32.29 | 32.88 | 32.29 | 32.82 | 26,002 | +0.42(+1.28%) |
May 03, 2013 | 31.92 | 32.56 | 31.77 | 32.41 | 53,224 | +0.64(+2.00%) |
May 02, 2013 | 31.30 | 31.91 | 31.21 | 31.77 | 52,484 | +0.48(+1.52%) |
May 01, 2013 | 31.91 | 31.94 | 31.06 | 31.30 | 154,158 | -0.64(-2.01%) |
Apr 30, 2013 | 32.20 | 32.32 | 31.74 | 31.94 | 119,335 | -0.38(-1.18%) |
Apr 29, 2013 | 32.39 | 32.97 | 32.21 | 32.32 | 76,688 | -0.34(-1.06%) |
Apr 26, 2013 | 33.24 | 33.53 | 32.39 | 32.66 | 78,768 | -0.58(-1.75%) |
Apr 25, 2013 | 34.21 | 34.24 | 32.96 | 33.24 | 80,141 | -0.97(-2.83%) |
Apr 24, 2013 | 33.88 | 34.21 | 33.71 | 34.21 | 36,127 | +0.33(+0.98%) |
Apr 23, 2013 | 34.15 | 34.44 | 33.74 | 33.88 | 54,380 | -0.02(-0.05%) |
Apr 22, 2013 | 34.10 | 34.14 | 33.13 | 33.90 | 70,398 | -0.25(-0.73%) |
Apr 19, 2013 | 33.04 | 34.20 | 32.68 | 34.15 | 97,831 | +1.10(+3.33%) |
Apr 18, 2013 | 33.53 | 33.53 | 32.71 | 33.05 | 96,069 | -0.52(-1.56%) |
Apr 17, 2013 | 34.21 | 34.27 | 33.29 | 33.57 | 73,593 | -0.75(-2.18%) |
Apr 16, 2013 | 33.82 | 34.47 | 33.60 | 34.32 | 80,813 | +0.60(+1.78%) |
Apr 15, 2013 | 34.90 | 35.12 | 33.49 | 33.72 | 117,395 | -1.26(-3.60%) |
Apr 12, 2013 | 34.83 | 34.99 | 34.80 | 34.98 | 31,759 | +0.07(+0.19%) |
Apr 11, 2013 | 34.80 | 34.96 | 34.80 | 34.92 | 47,849 | +0.05(+0.14%) |
Apr 10, 2013 | 34.21 | 34.96 | 34.11 | 34.87 | 75,309 | +0.61(+1.79%) |
Apr 09, 2013 | 34.56 | 34.56 | 34.15 | 34.26 | 38,946 | -0.27(-0.77%) |
Apr 08, 2013 | 34.22 | 34.53 | 33.99 | 34.52 | 39,742 | +0.32(+0.92%) |
Apr 05, 2013 | 34.09 | 34.27 | 33.82 | 34.21 | 37,291 | -0.02(-0.07%) |
Apr 04, 2013 | 34.10 | 34.32 | 33.92 | 34.23 | 65,348 | +0.24(+0.72%) |
Apr 03, 2013 | 34.34 | 34.34 | 33.91 | 33.99 | 61,803 | -0.21(-0.61%) |
Apr 02, 2013 | 34.37 | 34.52 | 34.13 | 34.20 | 80,161 | -0.07(-0.21%) |
Apr 01, 2013 | 34.27 | 34.53 | 33.98 | 34.27 | 56,626 | -0.04(-0.10%) |
Mar 28, 2013 | 34.39 | 34.65 | 34.19 | 34.30 | 58,620 | +0.12(+0.35%) |
Mar 27, 2013 | 34.23 | 34.47 | 33.85 | 34.18 | 39,284 | -0.29(-0.84%) |
Mar 26, 2013 | 34.43 | 34.53 | 34.21 | 34.48 | 69,055 | +0.30(+0.87%) |
Mar 25, 2013 | 34.05 | 34.43 | 33.98 | 34.18 | 58,672 | +0.31(+0.91%) |
Mar 22, 2013 | 33.30 | 34.04 | 33.30 | 33.87 | 59,732 | +0.52(+1.55%) |
Mar 21, 2013 | 33.57 | 33.89 | 33.31 | 33.35 | 67,736 | -0.22(-0.66%) |
Mar 20, 2013 | 33.50 | 33.66 | 33.15 | 33.57 | 54,389 | +0.12(+0.36%) |
Mar 19, 2013 | 33.79 | 33.79 | 33.06 | 33.45 | 82,144 | -0.33(-0.99%) |
Mar 18, 2013 | 33.81 | 34.05 | 33.62 | 33.79 | 77,742 | -0.29(-0.85%) |
Mar 15, 2013 | 34.21 | 34.34 | 33.97 | 34.08 | 176,264 | -0.20(-0.57%) |
Mar 14, 2013 | 34.26 | 34.32 | 33.89 | 34.27 | 202,287 | +0.21(+0.63%) |
Mar 13, 2013 | 33.92 | 34.24 | 33.71 | 34.06 | 72,923 | +0.09(+0.28%) |
Mar 12, 2013 | 33.98 | 34.40 | 33.65 | 33.97 | 85,667 | -0.07(-0.21%) |
Mar 11, 2013 | 34.11 | 34.32 | 33.81 | 34.04 | 269,158 | -0.09(-0.26%) |
Mar 08, 2013 | 34.04 | 34.22 | 33.83 | 34.12 | 83,972 | +0.09(+0.28%) |
Mar 07, 2013 | 34.24 | 34.29 | 33.89 | 34.03 | 58,642 | -0.01(-0.02%) |
Mar 06, 2013 | 34.26 | 34.29 | 33.91 | 34.04 | 73,624 | +0.00(+0.00%) |
Mar 05, 2013 | 34.02 | 34.27 | 33.87 | 34.04 | 119,815 | +0.20(+0.59%) |
Mar 04, 2013 | 33.58 | 33.97 | 33.47 | 33.84 | 77,829 | +0.11(+0.33%) |