Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.43 | 32.06 | 31.43 | 31.72 | 304,855 | +0.14(+0.44%) |
May 30, 2013 | 31.56 | 31.69 | 31.42 | 31.58 | 360,242 | +0.18(+0.57%) |
May 29, 2013 | 31.12 | 31.50 | 31.07 | 31.40 | 143,409 | +0.10(+0.32%) |
May 28, 2013 | 31.45 | 31.65 | 31.09 | 31.30 | 421,782 | +0.23(+0.74%) |
May 24, 2013 | 30.84 | 31.19 | 30.66 | 31.07 | 199,129 | +0.05(+0.17%) |
May 23, 2013 | 30.53 | 31.19 | 29.83 | 31.02 | 427,786 | +0.07(+0.22%) |
May 22, 2013 | 31.36 | 31.80 | 30.87 | 30.95 | 897,770 | -0.47(-1.50%) |
May 21, 2013 | 30.82 | 31.56 | 30.82 | 31.42 | 409,993 | +0.69(+2.23%) |
May 20, 2013 | 31.03 | 31.05 | 30.65 | 30.73 | 468,246 | -0.39(-1.24%) |
May 17, 2013 | 29.67 | 31.43 | 29.63 | 31.12 | 808,316 | +1.65(+5.60%) |
May 16, 2013 | 29.57 | 29.73 | 29.43 | 29.47 | 409,341 | -0.22(-0.75%) |
May 15, 2013 | 29.26 | 29.78 | 29.17 | 29.69 | 297,927 | +0.59(+2.04%) |
May 13, 2013 | 29.66 | 29.73 | 29.07 | 29.10 | 311,910 | -0.68(-2.28%) |
May 10, 2013 | 29.43 | 29.78 | 29.27 | 29.78 | 223,278 | +0.35(+1.18%) |
May 09, 2013 | 29.64 | 29.94 | 29.37 | 29.43 | 379,664 | -0.29(-0.99%) |
May 08, 2013 | 29.14 | 29.72 | 28.93 | 29.72 | 489,815 | +0.49(+1.69%) |
May 07, 2013 | 28.70 | 29.23 | 28.70 | 29.23 | 369,492 | +0.53(+1.85%) |
May 06, 2013 | 28.92 | 28.94 | 28.57 | 28.70 | 358,732 | -0.12(-0.43%) |
May 03, 2013 | 28.20 | 29.07 | 28.20 | 28.82 | 429,953 | +0.86(+3.09%) |
May 02, 2013 | 27.79 | 28.07 | 27.58 | 27.96 | 646,994 | +0.26(+0.95%) |
May 01, 2013 | 26.81 | 28.90 | 26.45 | 27.69 | 1,598,373 | -1.26(-4.37%) |
Apr 30, 2013 | 28.40 | 29.11 | 28.39 | 28.96 | 721,446 | +0.60(+2.12%) |
Apr 29, 2013 | 28.20 | 28.55 | 28.03 | 28.36 | 529,677 | +0.24(+0.85%) |
Apr 26, 2013 | 27.87 | 28.24 | 28.00 | 28.12 | 439,313 | -0.02(-0.05%) |
Apr 25, 2013 | 27.48 | 28.53 | 27.48 | 28.13 | 860,924 | +0.69(+2.50%) |
Apr 24, 2013 | 27.16 | 27.65 | 27.15 | 27.45 | 544,398 | +0.35(+1.31%) |
Apr 23, 2013 | 25.81 | 27.15 | 25.65 | 27.09 | 683,138 | +1.47(+5.75%) |
Apr 22, 2013 | 25.30 | 25.65 | 24.93 | 25.62 | 557,963 | +0.39(+1.56%) |
Apr 19, 2013 | 25.15 | 25.33 | 24.86 | 25.23 | 393,188 | +0.24(+0.96%) |
Apr 18, 2013 | 25.62 | 25.62 | 24.77 | 24.99 | 725,564 | -0.38(-1.49%) |
Apr 17, 2013 | 25.52 | 25.53 | 25.32 | 25.37 | 567,206 | -0.41(-1.59%) |
Apr 16, 2013 | 25.63 | 25.94 | 25.41 | 25.77 | 403,313 | +0.42(+1.67%) |
Apr 15, 2013 | 26.55 | 26.55 | 25.33 | 25.35 | 777,745 | -1.33(-4.97%) |
Apr 12, 2013 | 26.88 | 26.88 | 26.41 | 26.68 | 491,583 | -0.25(-0.94%) |
Apr 11, 2013 | 26.61 | 27.11 | 26.43 | 26.93 | 524,568 | +0.32(+1.22%) |
Apr 10, 2013 | 26.15 | 26.62 | 26.11 | 26.61 | 474,249 | +0.39(+1.50%) |
Apr 09, 2013 | 26.14 | 26.35 | 25.84 | 26.21 | 327,454 | +0.20(+0.77%) |
Apr 08, 2013 | 25.99 | 26.01 | 25.66 | 26.01 | 408,607 | +0.10(+0.39%) |
Apr 05, 2013 | 25.50 | 25.95 | 25.42 | 25.91 | 571,372 | +0.05(+0.21%) |
Apr 04, 2013 | 25.54 | 25.96 | 25.49 | 25.86 | 610,112 | +0.42(+1.64%) |
Apr 03, 2013 | 25.98 | 26.18 | 25.20 | 25.44 | 1,013,682 | -0.56(-2.14%) |
Apr 02, 2013 | 25.78 | 26.04 | 25.57 | 26.00 | 731,821 | +0.34(+1.32%) |
Apr 01, 2013 | 26.63 | 26.63 | 25.60 | 25.66 | 593,813 | -0.71(-2.69%) |
Mar 28, 2013 | 26.19 | 26.48 | 26.11 | 26.37 | 421,046 | +0.17(+0.65%) |
Mar 27, 2013 | 26.08 | 26.30 | 25.44 | 26.20 | 701,791 | +0.15(+0.56%) |
Mar 26, 2013 | 26.21 | 26.41 | 26.05 | 26.05 | 699,224 | -0.21(-0.79%) |
Mar 25, 2013 | 26.56 | 27.05 | 26.01 | 26.26 | 436,587 | -0.08(-0.29%) |
Mar 22, 2013 | 26.66 | 26.82 | 26.28 | 26.34 | 512,517 | -0.26(-0.99%) |
Mar 21, 2013 | 26.72 | 26.80 | 26.41 | 26.60 | 797,464 | -0.44(-1.63%) |
Mar 20, 2013 | 27.19 | 27.32 | 26.69 | 27.04 | 508,013 | +0.04(+0.14%) |
Mar 19, 2013 | 27.01 | 27.19 | 26.36 | 27.00 | 942,896 | +0.01(+0.03%) |
Mar 18, 2013 | 26.92 | 27.21 | 26.77 | 26.99 | 565,608 | -0.42(-1.55%) |
Mar 15, 2013 | 27.27 | 27.52 | 27.19 | 27.42 | 1,216,563 | +0.12(+0.42%) |
Mar 14, 2013 | 27.46 | 27.49 | 27.15 | 27.30 | 961,531 | -0.02(-0.08%) |
Mar 13, 2013 | 28.13 | 28.13 | 27.25 | 27.32 | 854,959 | -0.81(-2.88%) |
Mar 12, 2013 | 28.29 | 28.40 | 27.98 | 28.13 | 711,848 | -0.26(-0.92%) |
Mar 11, 2013 | 28.57 | 28.57 | 28.06 | 28.40 | 560,897 | -0.25(-0.89%) |
Mar 08, 2013 | 28.90 | 28.99 | 27.68 | 28.65 | 883,617 | -0.10(-0.35%) |
Mar 07, 2013 | 28.53 | 28.89 | 28.43 | 28.75 | 249,377 | +0.28(+0.97%) |
Mar 06, 2013 | 28.33 | 28.60 | 28.17 | 28.47 | 528,608 | +0.32(+1.15%) |
Mar 05, 2013 | 28.07 | 28.41 | 28.05 | 28.15 | 263,315 | +0.32(+1.14%) |
Mar 04, 2013 | 28.00 | 28.23 | 27.62 | 27.83 | 767,142 | -0.22(-0.77%) |