Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.35 | 29.53 | 29.27 | 29.27 | 3,037,909 | -0.56(-1.87%) |
May 30, 2013 | 29.81 | 29.92 | 29.77 | 29.83 | 1,083,126 | -0.09(-0.30%) |
May 29, 2013 | 29.82 | 29.98 | 29.73 | 29.92 | 3,524,341 | -0.24(-0.81%) |
May 28, 2013 | 30.48 | 30.58 | 30.09 | 30.16 | 930,923 | +0.04(+0.14%) |
May 24, 2013 | 30.05 | 30.20 | 29.93 | 30.12 | 1,084,551 | -0.04(-0.14%) |
May 23, 2013 | 30.02 | 30.25 | 29.87 | 30.16 | 1,061,499 | +0.16(+0.53%) |
May 22, 2013 | 30.11 | 30.37 | 29.96 | 30.00 | 1,371,925 | -0.14(-0.46%) |
May 21, 2013 | 30.08 | 30.29 | 29.93 | 30.14 | 1,140,892 | -0.01(-0.02%) |
May 20, 2013 | 30.13 | 30.25 | 30.07 | 30.15 | 1,067,671 | +0.03(+0.12%) |
May 17, 2013 | 29.97 | 30.13 | 29.97 | 30.12 | 783,712 | -0.02(-0.07%) |
May 16, 2013 | 30.23 | 30.33 | 30.12 | 30.14 | 826,516 | -0.20(-0.67%) |
May 15, 2013 | 30.20 | 30.36 | 30.18 | 30.34 | 807,205 | +0.64(+2.16%) |
May 13, 2013 | 29.75 | 29.82 | 29.68 | 29.70 | 1,201,134 | +0.06(+0.19%) |
May 10, 2013 | 29.68 | 29.68 | 29.55 | 29.64 | 909,972 | +0.03(+0.12%) |
May 09, 2013 | 29.77 | 29.83 | 29.55 | 29.61 | 1,085,786 | -0.40(-1.35%) |
May 08, 2013 | 30.05 | 30.16 | 29.92 | 30.01 | 1,231,546 | +0.08(+0.25%) |
May 07, 2013 | 29.86 | 29.97 | 29.78 | 29.93 | 1,301,733 | +0.05(+0.16%) |
May 06, 2013 | 30.11 | 30.14 | 29.85 | 29.89 | 744,302 | -0.14(-0.46%) |
May 03, 2013 | 30.03 | 30.05 | 29.82 | 30.02 | 1,365,174 | +0.20(+0.67%) |
May 02, 2013 | 29.74 | 29.93 | 29.73 | 29.82 | 1,116,304 | -0.07(-0.23%) |
May 01, 2013 | 30.09 | 30.16 | 29.86 | 29.89 | 1,306,515 | -0.05(-0.16%) |
Apr 30, 2013 | 29.83 | 29.97 | 29.76 | 29.94 | 1,291,617 | -0.05(-0.16%) |
Apr 29, 2013 | 29.79 | 30.07 | 29.77 | 29.99 | 1,696,463 | +0.49(+1.66%) |
Apr 26, 2013 | 29.51 | 29.63 | 29.35 | 29.50 | 1,072,560 | +0.15(+0.49%) |
Apr 25, 2013 | 29.60 | 29.65 | 29.33 | 29.35 | 1,280,620 | -0.51(-1.71%) |
Apr 24, 2013 | 30.06 | 30.07 | 29.85 | 29.87 | 1,305,962 | +0.02(+0.07%) |
Apr 23, 2013 | 29.62 | 29.89 | 29.60 | 29.85 | 1,180,574 | +0.59(+2.01%) |
Apr 22, 2013 | 29.21 | 29.33 | 29.06 | 29.26 | 1,066,573 | -0.10(-0.33%) |
Apr 19, 2013 | 29.20 | 29.35 | 29.15 | 29.35 | 1,151,695 | +0.19(+0.64%) |
Apr 18, 2013 | 29.20 | 29.29 | 29.02 | 29.17 | 1,216,427 | +0.07(+0.24%) |
Apr 17, 2013 | 29.42 | 29.42 | 29.01 | 29.10 | 1,979,095 | -0.46(-1.57%) |
Apr 16, 2013 | 29.55 | 29.58 | 29.35 | 29.56 | 823,251 | +0.16(+0.54%) |
Apr 15, 2013 | 29.60 | 29.69 | 29.40 | 29.40 | 1,308,724 | -0.32(-1.07%) |
Apr 12, 2013 | 29.61 | 29.72 | 29.58 | 29.72 | 700,708 | +0.02(+0.07%) |
Apr 11, 2013 | 29.60 | 29.73 | 29.55 | 29.70 | 938,998 | +0.30(+1.01%) |
Apr 10, 2013 | 29.13 | 29.45 | 29.10 | 29.40 | 1,441,389 | +0.48(+1.67%) |
Apr 09, 2013 | 28.88 | 28.99 | 28.75 | 28.92 | 1,494,074 | -0.10(-0.36%) |
Apr 08, 2013 | 29.13 | 29.13 | 28.92 | 29.02 | 918,563 | +0.05(+0.17%) |
Apr 05, 2013 | 28.63 | 29.00 | 28.61 | 28.97 | 1,183,564 | -0.10(-0.36%) |
Apr 04, 2013 | 29.02 | 29.21 | 28.95 | 29.08 | 1,634,346 | -0.33(-1.13%) |
Apr 03, 2013 | 29.62 | 29.67 | 29.40 | 29.41 | 941,954 | -0.04(-0.14%) |
Apr 02, 2013 | 29.27 | 29.60 | 29.24 | 29.45 | 1,280,585 | +0.28(+0.97%) |
Apr 01, 2013 | 29.20 | 29.20 | 29.08 | 29.17 | 641,660 | -0.03(-0.09%) |
Mar 28, 2013 | 29.20 | 29.39 | 29.06 | 29.20 | 1,316,897 | +0.48(+1.66%) |
Mar 27, 2013 | 28.52 | 28.75 | 28.47 | 28.72 | 1,535,412 | -0.17(-0.57%) |
Mar 26, 2013 | 28.93 | 28.98 | 28.79 | 28.88 | 2,118,704 | -0.06(-0.21%) |
Mar 25, 2013 | 29.03 | 29.14 | 28.86 | 28.95 | 1,066,856 | -0.10(-0.36%) |
Mar 22, 2013 | 28.89 | 29.20 | 28.86 | 29.05 | 1,045,666 | +0.43(+1.50%) |
Mar 21, 2013 | 28.61 | 28.72 | 28.52 | 28.62 | 1,200,704 | -0.22(-0.77%) |
Mar 20, 2013 | 28.92 | 28.98 | 28.77 | 28.84 | 1,562,274 | +0.14(+0.48%) |
Mar 19, 2013 | 28.68 | 28.84 | 28.57 | 28.70 | 1,402,209 | +0.20(+0.70%) |
Mar 18, 2013 | 28.33 | 28.60 | 28.30 | 28.50 | 1,270,668 | +0.03(+0.10%) |
Mar 15, 2013 | 28.63 | 28.66 | 28.46 | 28.48 | 1,024,234 | -0.10(-0.36%) |
Mar 14, 2013 | 28.20 | 28.58 | 28.19 | 28.58 | 1,403,527 | +0.28(+1.00%) |
Mar 13, 2013 | 28.21 | 28.30 | 28.17 | 28.30 | 794,879 | +0.03(+0.10%) |
Mar 12, 2013 | 28.27 | 28.32 | 28.22 | 28.27 | 981,920 | -0.03(-0.12%) |
Mar 11, 2013 | 28.17 | 28.32 | 28.16 | 28.30 | 964,766 | +0.04(+0.15%) |
Mar 08, 2013 | 28.25 | 28.30 | 28.14 | 28.26 | 828,704 | +0.08(+0.29%) |
Mar 07, 2013 | 28.32 | 28.36 | 28.14 | 28.18 | 876,506 | +0.27(+0.97%) |
Mar 06, 2013 | 28.01 | 28.05 | 27.86 | 27.91 | 1,014,552 | -0.13(-0.47%) |
Mar 05, 2013 | 28.11 | 28.19 | 28.01 | 28.04 | 1,053,934 | +0.17(+0.62%) |
Mar 04, 2013 | 27.63 | 27.90 | 27.62 | 27.87 | 990,746 | +0.19(+0.67%) |