Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.46 | 29.33 | 28.28 | 28.55 | 1,039,019 | -0.09(-0.31%) |
May 30, 2013 | 29.04 | 29.20 | 28.63 | 28.64 | 821,291 | -0.22(-0.76%) |
May 29, 2013 | 29.50 | 29.92 | 28.75 | 28.86 | 942,979 | -0.63(-2.14%) |
May 28, 2013 | 30.18 | 30.50 | 29.34 | 29.49 | 862,855 | -0.06(-0.20%) |
May 24, 2013 | 30.13 | 30.42 | 29.38 | 29.55 | 0 | -0.96(-3.15%) |
May 23, 2013 | 30.46 | 30.94 | 30.08 | 30.51 | 0 | -0.37(-1.20%) |
May 22, 2013 | 31.48 | 32.43 | 30.68 | 30.88 | 0 | -0.72(-2.28%) |
May 21, 2013 | 31.50 | 32.35 | 31.49 | 31.60 | 0 | +0.12(+0.38%) |
May 20, 2013 | 29.95 | 31.56 | 29.87 | 31.48 | 0 | +1.51(+5.04%) |
May 17, 2013 | 29.34 | 30.25 | 29.24 | 29.97 | 0 | +0.68(+2.32%) |
May 16, 2013 | 29.02 | 29.31 | 28.57 | 29.29 | 652,910 | +0.13(+0.45%) |
May 15, 2013 | 29.78 | 29.97 | 29.10 | 29.16 | 0 | -0.93(-3.09%) |
May 13, 2013 | 29.80 | 30.51 | 29.58 | 30.09 | 0 | +0.57(+1.93%) |
May 10, 2013 | 28.45 | 29.60 | 28.44 | 29.52 | 0 | +1.15(+4.05%) |
May 09, 2013 | 27.58 | 28.53 | 27.58 | 28.37 | 0 | +0.83(+3.01%) |
May 08, 2013 | 27.45 | 27.67 | 27.04 | 27.54 | 0 | +0.07(+0.25%) |
May 07, 2013 | 27.72 | 27.80 | 27.32 | 27.47 | 0 | -0.10(-0.36%) |
May 06, 2013 | 28.05 | 28.21 | 27.38 | 27.57 | 0 | -0.40(-1.43%) |
May 03, 2013 | 27.04 | 28.05 | 27.04 | 27.97 | 0 | +1.29(+4.84%) |
May 02, 2013 | 26.88 | 27.21 | 26.42 | 26.68 | 0 | -0.19(-0.71%) |
May 01, 2013 | 28.61 | 28.61 | 26.83 | 26.87 | 1,251,912 | -1.69(-5.92%) |
Apr 30, 2013 | 28.36 | 29.01 | 28.25 | 28.56 | 0 | +0.15(+0.53%) |
Apr 29, 2013 | 29.28 | 29.53 | 28.13 | 28.41 | 1,307,784 | -0.84(-2.87%) |
Apr 26, 2013 | 29.05 | 29.38 | 29.03 | 29.25 | 1,047,893 | +0.22(+0.76%) |
Apr 25, 2013 | 29.24 | 29.46 | 28.49 | 29.03 | 2,545,080 | +1.19(+4.27%) |
Apr 24, 2013 | 27.86 | 28.16 | 27.33 | 27.84 | 543,721 | +0.08(+0.29%) |
Apr 23, 2013 | 28.04 | 28.12 | 27.03 | 27.76 | 569,895 | +0.00(+0.00%) |
Apr 22, 2013 | 27.79 | 27.96 | 27.28 | 27.76 | 324,489 | +0.01(+0.04%) |
Apr 19, 2013 | 27.35 | 28.28 | 27.05 | 27.75 | 618,340 | +0.52(+1.91%) |
Apr 18, 2013 | 28.03 | 28.12 | 26.90 | 27.23 | 585,197 | -0.82(-2.92%) |
Apr 17, 2013 | 28.69 | 29.01 | 27.56 | 28.05 | 837,562 | -0.99(-3.41%) |
Apr 16, 2013 | 28.98 | 29.38 | 28.55 | 29.04 | 1,073,206 | +0.27(+0.94%) |
Apr 15, 2013 | 28.83 | 29.55 | 28.42 | 28.77 | 975,951 | -0.40(-1.37%) |
Apr 12, 2013 | 28.95 | 29.60 | 28.76 | 29.17 | 322,296 | +0.02(+0.07%) |
Apr 11, 2013 | 28.92 | 29.59 | 28.92 | 29.15 | 1,038,612 | +0.28(+0.97%) |
Apr 10, 2013 | 28.06 | 28.92 | 28.00 | 28.87 | 1,317,215 | +0.80(+2.85%) |
Apr 09, 2013 | 28.60 | 28.80 | 28.04 | 28.07 | 755,360 | -0.43(-1.51%) |
Apr 08, 2013 | 28.39 | 28.63 | 28.01 | 28.50 | 611,022 | +0.21(+0.74%) |
Apr 05, 2013 | 27.17 | 28.41 | 26.65 | 28.29 | 1,054,476 | +0.57(+2.06%) |
Apr 04, 2013 | 28.47 | 28.75 | 27.55 | 27.72 | 842,915 | -0.75(-2.63%) |
Apr 03, 2013 | 28.73 | 28.99 | 28.02 | 28.47 | 700,670 | -0.29(-1.01%) |
Apr 02, 2013 | 28.86 | 29.54 | 28.45 | 28.76 | 1,055,026 | +0.07(+0.24%) |
Apr 01, 2013 | 28.47 | 28.85 | 28.39 | 28.69 | 896,274 | -0.03(-0.10%) |
Mar 28, 2013 | 28.87 | 28.87 | 28.31 | 28.72 | 1,232,429 | +0.20(+0.70%) |
Mar 27, 2013 | 28.40 | 28.96 | 28.25 | 28.52 | 3,819,391 | -1.63(-5.41%) |
Mar 26, 2013 | 30.67 | 30.70 | 29.67 | 30.15 | 634,256 | -0.52(-1.70%) |
Mar 25, 2013 | 29.60 | 30.98 | 29.08 | 30.67 | 1,612,462 | +1.11(+3.76%) |
Mar 22, 2013 | 28.91 | 29.65 | 28.51 | 29.56 | 566,109 | +0.73(+2.53%) |
Mar 21, 2013 | 28.67 | 29.06 | 28.20 | 28.83 | 672,703 | -0.08(-0.28%) |
Mar 20, 2013 | 28.78 | 29.80 | 28.00 | 28.91 | 3,388,208 | +1.93(+7.15%) |
Mar 19, 2013 | 27.65 | 27.94 | 25.74 | 26.98 | 2,406,170 | -0.46(-1.68%) |
Mar 18, 2013 | 27.20 | 27.57 | 26.41 | 27.44 | 993,018 | -0.08(-0.29%) |
Mar 15, 2013 | 28.09 | 28.44 | 27.36 | 27.52 | 921,191 | -0.67(-2.38%) |
Mar 14, 2013 | 27.67 | 28.46 | 27.42 | 28.19 | 581,136 | +0.51(+1.84%) |
Mar 13, 2013 | 26.94 | 28.07 | 26.81 | 27.68 | 1,058,729 | +1.27(+4.81%) |
Mar 12, 2013 | 26.45 | 26.98 | 25.95 | 26.41 | 449,581 | -0.13(-0.49%) |
Mar 11, 2013 | 26.47 | 26.67 | 26.12 | 26.54 | 393,616 | -0.05(-0.19%) |
Mar 08, 2013 | 26.43 | 27.25 | 26.21 | 26.59 | 298,519 | +0.52(+1.99%) |
Mar 07, 2013 | 26.53 | 27.17 | 25.95 | 26.07 | 367,781 | -0.55(-2.07%) |
Mar 06, 2013 | 26.82 | 27.16 | 26.35 | 26.62 | 583,138 | -0.17(-0.63%) |
Mar 05, 2013 | 26.36 | 27.12 | 26.27 | 26.79 | 451,220 | +0.68(+2.60%) |
Mar 04, 2013 | 25.38 | 26.12 | 25.02 | 26.11 | 415,349 | +0.57(+2.23%) |