Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.84 | 28.12 | 27.60 | 27.63 | 793,418 | -0.22(-0.78%) |
May 30, 2013 | 28.44 | 28.78 | 27.72 | 27.84 | 926,670 | -0.57(-2.02%) |
May 29, 2013 | 29.27 | 29.55 | 28.00 | 28.42 | 1,364,794 | -1.02(-3.47%) |
May 28, 2013 | 29.80 | 30.28 | 29.35 | 29.44 | 1,067,974 | -0.36(-1.20%) |
May 24, 2013 | 30.37 | 30.44 | 29.23 | 29.80 | 897,370 | -0.67(-2.21%) |
May 23, 2013 | 30.75 | 30.95 | 30.33 | 30.47 | 1,531,141 | -0.42(-1.36%) |
May 22, 2013 | 31.96 | 32.24 | 30.74 | 30.90 | 616,508 | -1.10(-3.43%) |
May 21, 2013 | 31.65 | 32.14 | 31.65 | 31.99 | 496,071 | +0.43(+1.37%) |
May 20, 2013 | 31.83 | 31.97 | 31.36 | 31.56 | 736,704 | -0.35(-1.11%) |
May 17, 2013 | 31.59 | 31.92 | 31.34 | 31.91 | 797,839 | +0.31(+0.98%) |
May 16, 2013 | 31.14 | 31.62 | 30.97 | 31.60 | 990,314 | +0.32(+1.03%) |
May 15, 2013 | 30.79 | 31.29 | 30.64 | 31.28 | 908,043 | +0.83(+2.72%) |
May 13, 2013 | 30.30 | 30.49 | 30.12 | 30.45 | 414,510 | +0.18(+0.59%) |
May 10, 2013 | 30.63 | 30.83 | 30.12 | 30.27 | 875,465 | -0.31(-1.00%) |
May 09, 2013 | 31.10 | 31.10 | 30.53 | 30.58 | 465,800 | -0.56(-1.81%) |
May 08, 2013 | 30.95 | 31.24 | 30.87 | 31.14 | 751,266 | +0.05(+0.17%) |
May 07, 2013 | 30.55 | 31.20 | 30.55 | 31.09 | 421,174 | +0.47(+1.55%) |
May 06, 2013 | 30.42 | 30.73 | 30.42 | 30.62 | 339,926 | +0.20(+0.66%) |
May 03, 2013 | 30.06 | 30.63 | 29.89 | 30.42 | 533,863 | +0.52(+1.75%) |
May 02, 2013 | 29.61 | 29.98 | 29.48 | 29.89 | 578,353 | +0.47(+1.59%) |
May 01, 2013 | 29.83 | 32.15 | 29.29 | 29.42 | 647,633 | -0.37(-1.26%) |
Apr 30, 2013 | 29.79 | 29.96 | 29.55 | 29.80 | 634,947 | +0.07(+0.25%) |
Apr 29, 2013 | 29.54 | 29.77 | 29.36 | 29.73 | 254,718 | +0.36(+1.22%) |
Apr 26, 2013 | 29.45 | 29.55 | 29.24 | 29.37 | 466,489 | -0.19(-0.64%) |
Apr 25, 2013 | 29.38 | 29.83 | 29.17 | 29.56 | 444,593 | +0.31(+1.06%) |
Apr 24, 2013 | 29.09 | 29.29 | 28.93 | 29.25 | 368,301 | +0.23(+0.78%) |
Apr 23, 2013 | 28.91 | 29.12 | 28.81 | 29.02 | 428,251 | +0.32(+1.10%) |
Apr 22, 2013 | 28.84 | 28.84 | 28.31 | 28.70 | 564,700 | -0.04(-0.15%) |
Apr 19, 2013 | 28.09 | 28.76 | 28.04 | 28.74 | 831,789 | +0.67(+2.38%) |
Apr 18, 2013 | 27.96 | 28.21 | 27.67 | 28.08 | 650,549 | +0.28(+1.01%) |
Apr 17, 2013 | 28.06 | 28.09 | 27.52 | 27.80 | 708,275 | -0.32(-1.13%) |
Apr 16, 2013 | 28.00 | 28.41 | 27.92 | 28.11 | 500,245 | +0.23(+0.83%) |
Apr 15, 2013 | 28.50 | 28.61 | 27.75 | 27.88 | 692,123 | -0.75(-2.63%) |
Apr 12, 2013 | 28.44 | 28.63 | 28.25 | 28.63 | 684,985 | +0.16(+0.56%) |
Apr 11, 2013 | 28.38 | 28.60 | 28.20 | 28.48 | 383,609 | +0.14(+0.48%) |
Apr 10, 2013 | 28.10 | 28.46 | 28.10 | 28.34 | 508,159 | +0.18(+0.66%) |
Apr 09, 2013 | 27.99 | 28.34 | 27.85 | 28.15 | 677,551 | +0.15(+0.55%) |
Apr 08, 2013 | 27.74 | 28.03 | 27.49 | 28.00 | 560,512 | +0.33(+1.20%) |
Apr 05, 2013 | 27.49 | 27.88 | 27.45 | 27.67 | 589,347 | -0.03(-0.10%) |
Apr 04, 2013 | 27.54 | 27.93 | 27.45 | 27.70 | 658,066 | +0.24(+0.88%) |
Apr 03, 2013 | 27.67 | 27.71 | 27.39 | 27.45 | 375,084 | -0.11(-0.38%) |
Apr 02, 2013 | 27.69 | 27.88 | 27.49 | 27.56 | 350,026 | -0.04(-0.13%) |
Apr 01, 2013 | 27.45 | 27.67 | 27.33 | 27.60 | 590,277 | +0.16(+0.60%) |
Mar 28, 2013 | 27.49 | 27.70 | 27.23 | 27.43 | 566,540 | +0.07(+0.27%) |
Mar 27, 2013 | 27.39 | 27.42 | 27.15 | 27.36 | 435,934 | +0.14(+0.50%) |
Mar 26, 2013 | 26.95 | 27.23 | 26.86 | 27.22 | 359,311 | +0.01(+0.04%) |
Mar 25, 2013 | 27.26 | 27.53 | 27.10 | 27.21 | 637,580 | +0.13(+0.47%) |
Mar 22, 2013 | 27.24 | 27.37 | 27.02 | 27.08 | 660,791 | -0.11(-0.39%) |
Mar 21, 2013 | 27.10 | 27.49 | 27.04 | 27.19 | 1,131,996 | +0.02(+0.08%) |
Mar 20, 2013 | 27.10 | 27.22 | 27.02 | 27.17 | 895,722 | +0.16(+0.59%) |
Mar 19, 2013 | 26.98 | 27.12 | 26.90 | 27.01 | 645,887 | +0.02(+0.06%) |
Mar 18, 2013 | 26.81 | 27.06 | 26.81 | 27.00 | 567,603 | -0.06(-0.21%) |
Mar 15, 2013 | 26.96 | 27.20 | 26.34 | 27.05 | 1,589,315 | +0.56(+2.13%) |
Mar 14, 2013 | 26.34 | 26.69 | 26.23 | 26.49 | 693,339 | +0.27(+1.03%) |
Mar 13, 2013 | 26.04 | 26.25 | 25.93 | 26.22 | 340,799 | +0.13(+0.48%) |
Mar 12, 2013 | 26.13 | 26.18 | 25.94 | 26.09 | 324,172 | +0.03(+0.10%) |
Mar 11, 2013 | 26.12 | 26.18 | 25.94 | 26.07 | 357,350 | -0.06(-0.22%) |
Mar 08, 2013 | 26.35 | 26.35 | 26.04 | 26.13 | 344,157 | -0.02(-0.06%) |
Mar 07, 2013 | 25.98 | 26.21 | 25.96 | 26.14 | 395,538 | +0.25(+0.98%) |
Mar 06, 2013 | 25.90 | 26.04 | 25.73 | 25.89 | 467,313 | +0.11(+0.43%) |
Mar 05, 2013 | 25.73 | 25.86 | 25.52 | 25.78 | 240,072 | +0.22(+0.87%) |
Mar 04, 2013 | 25.59 | 25.70 | 25.42 | 25.56 | 375,212 | -0.07(-0.29%) |