Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.30 | 31.77 | 30.95 | 31.17 | 3,098,510 | -0.29(-0.91%) |
May 30, 2013 | 31.59 | 31.73 | 31.30 | 31.46 | 711,299 | -0.20(-0.62%) |
May 29, 2013 | 31.57 | 31.96 | 31.37 | 31.65 | 603,689 | -0.05(-0.17%) |
May 28, 2013 | 31.04 | 31.87 | 30.95 | 31.71 | 907,413 | +0.95(+3.10%) |
May 24, 2013 | 30.12 | 30.89 | 30.12 | 30.75 | 513,644 | +0.31(+1.02%) |
May 23, 2013 | 29.40 | 30.54 | 29.40 | 30.44 | 689,053 | +0.68(+2.27%) |
May 22, 2013 | 30.99 | 31.13 | 29.68 | 29.76 | 1,225,771 | -1.24(-3.99%) |
May 21, 2013 | 31.04 | 31.09 | 30.99 | 31.00 | 622,883 | +0.04(+0.12%) |
May 20, 2013 | 30.50 | 31.06 | 30.50 | 30.97 | 507,341 | +0.30(+0.99%) |
May 17, 2013 | 30.45 | 30.89 | 30.40 | 30.66 | 484,055 | +0.04(+0.15%) |
May 16, 2013 | 30.68 | 31.14 | 30.52 | 30.62 | 891,957 | -0.28(-0.89%) |
May 15, 2013 | 30.68 | 30.98 | 30.63 | 30.89 | 264,980 | +0.61(+2.03%) |
May 13, 2013 | 30.56 | 30.69 | 30.11 | 30.28 | 284,332 | -0.28(-0.90%) |
May 10, 2013 | 29.40 | 30.69 | 29.40 | 30.56 | 865,794 | +1.14(+3.88%) |
May 09, 2013 | 28.94 | 29.76 | 28.93 | 29.42 | 620,077 | +0.28(+0.95%) |
May 08, 2013 | 28.86 | 29.14 | 28.73 | 29.14 | 512,149 | +0.21(+0.74%) |
May 07, 2013 | 28.90 | 28.96 | 28.68 | 28.93 | 473,789 | +0.17(+0.59%) |
May 06, 2013 | 28.85 | 28.93 | 28.61 | 28.76 | 549,283 | -0.04(-0.15%) |
May 03, 2013 | 28.46 | 29.08 | 28.40 | 28.80 | 556,607 | +0.65(+2.31%) |
May 02, 2013 | 28.49 | 28.61 | 28.13 | 28.15 | 643,882 | -0.29(-1.03%) |
May 01, 2013 | 29.21 | 29.27 | 28.39 | 28.45 | 651,706 | -0.81(-2.77%) |
Apr 30, 2013 | 29.03 | 29.29 | 28.91 | 29.26 | 852,453 | +0.25(+0.86%) |
Apr 29, 2013 | 29.96 | 30.30 | 28.78 | 29.01 | 781,034 | -0.90(-3.01%) |
Apr 26, 2013 | 29.73 | 30.32 | 28.84 | 29.91 | 1,535,562 | +1.07(+3.71%) |
Apr 25, 2013 | 28.74 | 29.67 | 28.74 | 28.84 | 826,921 | +0.25(+0.87%) |
Apr 24, 2013 | 28.80 | 28.93 | 28.52 | 28.59 | 720,206 | -0.26(-0.90%) |
Apr 23, 2013 | 28.06 | 28.90 | 28.04 | 28.85 | 447,193 | +0.75(+2.66%) |
Apr 22, 2013 | 28.30 | 28.43 | 27.73 | 28.10 | 586,980 | -0.28(-0.97%) |
Apr 19, 2013 | 27.98 | 28.51 | 27.78 | 28.37 | 590,968 | +0.43(+1.53%) |
Apr 18, 2013 | 28.47 | 28.65 | 27.88 | 27.95 | 425,690 | -0.51(-1.78%) |
Apr 17, 2013 | 29.12 | 29.12 | 28.32 | 28.45 | 625,639 | -0.77(-2.65%) |
Apr 16, 2013 | 28.79 | 29.36 | 28.61 | 29.23 | 495,714 | +0.70(+2.47%) |
Apr 15, 2013 | 29.23 | 29.24 | 28.50 | 28.53 | 731,341 | -0.87(-2.97%) |
Apr 12, 2013 | 29.49 | 29.60 | 29.09 | 29.40 | 442,488 | -0.22(-0.75%) |
Apr 11, 2013 | 30.18 | 30.24 | 29.29 | 29.62 | 558,787 | -0.62(-2.06%) |
Apr 10, 2013 | 29.87 | 30.51 | 29.69 | 30.24 | 385,334 | +0.38(+1.28%) |
Apr 09, 2013 | 29.05 | 30.11 | 28.91 | 29.86 | 500,190 | +0.83(+2.85%) |
Apr 08, 2013 | 28.84 | 29.10 | 28.62 | 29.03 | 333,743 | +0.16(+0.56%) |
Apr 05, 2013 | 29.18 | 29.21 | 28.79 | 28.87 | 440,652 | -0.49(-1.67%) |
Apr 04, 2013 | 29.56 | 29.62 | 29.20 | 29.36 | 293,637 | -0.13(-0.45%) |
Apr 03, 2013 | 29.38 | 29.59 | 29.35 | 29.50 | 352,237 | +0.13(+0.45%) |
Apr 02, 2013 | 29.29 | 29.53 | 29.26 | 29.36 | 489,556 | -0.06(-0.21%) |
Apr 01, 2013 | 29.89 | 29.89 | 29.27 | 29.43 | 274,734 | -0.46(-1.55%) |
Mar 28, 2013 | 29.56 | 29.90 | 29.34 | 29.89 | 303,582 | +0.33(+1.11%) |
Mar 27, 2013 | 29.26 | 29.83 | 29.26 | 29.56 | 241,324 | +0.17(+0.58%) |
Mar 26, 2013 | 29.40 | 29.43 | 29.10 | 29.39 | 304,542 | +0.02(+0.06%) |
Mar 25, 2013 | 28.94 | 29.43 | 28.86 | 29.37 | 406,393 | +0.42(+1.45%) |
Mar 22, 2013 | 28.99 | 28.99 | 28.70 | 28.95 | 379,373 | -0.04(-0.12%) |
Mar 21, 2013 | 29.21 | 29.27 | 28.75 | 28.99 | 470,640 | -0.33(-1.12%) |
Mar 20, 2013 | 29.18 | 29.65 | 29.12 | 29.32 | 385,725 | +0.21(+0.73%) |
Mar 19, 2013 | 29.17 | 29.17 | 28.84 | 29.10 | 245,494 | -0.07(-0.24%) |
Mar 18, 2013 | 29.18 | 29.39 | 29.02 | 29.18 | 315,848 | -0.19(-0.64%) |
Mar 15, 2013 | 29.13 | 29.39 | 28.89 | 29.36 | 596,174 | +0.13(+0.46%) |
Mar 14, 2013 | 29.09 | 29.27 | 28.96 | 29.23 | 181,248 | +0.15(+0.52%) |
Mar 13, 2013 | 28.88 | 29.13 | 28.76 | 29.08 | 284,725 | +0.20(+0.68%) |
Mar 12, 2013 | 29.14 | 29.14 | 28.81 | 28.88 | 284,560 | -0.22(-0.77%) |
Mar 11, 2013 | 29.06 | 29.15 | 28.86 | 29.10 | 346,444 | +0.00(+0.00%) |
Mar 08, 2013 | 29.08 | 29.34 | 28.93 | 29.10 | 320,378 | +0.03(+0.09%) |
Mar 07, 2013 | 28.83 | 29.14 | 28.72 | 29.08 | 253,955 | +0.25(+0.87%) |
Mar 06, 2013 | 28.64 | 28.86 | 28.47 | 28.83 | 387,288 | +0.31(+1.09%) |
Mar 05, 2013 | 28.29 | 28.66 | 28.23 | 28.52 | 309,769 | +0.31(+1.11%) |
Mar 04, 2013 | 28.31 | 28.45 | 28.05 | 28.21 | 427,093 | -0.18(-0.63%) |