Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.83 | 29.13 | 28.72 | 29.09 | 40,382 | +0.06(+0.19%) |
May 30, 2013 | 28.81 | 29.04 | 28.68 | 29.03 | 30,400 | +0.34(+1.18%) |
May 29, 2013 | 28.79 | 28.89 | 28.64 | 28.70 | 15,423 | -0.20(-0.68%) |
May 28, 2013 | 28.88 | 28.94 | 28.54 | 28.89 | 30,405 | +0.27(+0.94%) |
May 24, 2013 | 28.72 | 28.85 | 28.45 | 28.62 | 0 | -0.20(-0.68%) |
May 23, 2013 | 28.47 | 28.82 | 28.19 | 28.82 | 0 | +0.14(+0.49%) |
May 22, 2013 | 28.73 | 28.77 | 28.40 | 28.68 | 0 | -0.12(-0.43%) |
May 21, 2013 | 28.79 | 28.89 | 28.74 | 28.80 | 0 | +0.06(+0.20%) |
May 20, 2013 | 28.79 | 28.89 | 28.64 | 28.75 | 0 | -0.04(-0.14%) |
May 17, 2013 | 28.79 | 28.89 | 28.72 | 28.79 | 0 | +0.01(+0.04%) |
May 16, 2013 | 28.82 | 28.85 | 28.58 | 28.77 | 27,075 | -0.08(-0.27%) |
May 15, 2013 | 28.84 | 28.98 | 28.75 | 28.85 | 0 | -0.60(-2.04%) |
May 13, 2013 | 29.63 | 29.63 | 29.29 | 29.45 | 0 | -0.26(-0.89%) |
May 10, 2013 | 29.46 | 29.79 | 29.32 | 29.72 | 0 | +0.42(+1.42%) |
May 09, 2013 | 29.36 | 29.52 | 29.17 | 29.30 | 0 | -0.21(-0.71%) |
May 08, 2013 | 29.09 | 29.52 | 28.94 | 29.51 | 0 | +0.52(+1.78%) |
May 07, 2013 | 28.57 | 29.08 | 28.57 | 28.99 | 0 | +0.07(+0.23%) |
May 06, 2013 | 28.91 | 29.22 | 28.66 | 28.93 | 0 | -0.10(-0.35%) |
May 03, 2013 | 29.28 | 29.10 | 28.68 | 29.03 | 0 | -0.05(-0.17%) |
May 02, 2013 | 28.43 | 29.21 | 28.40 | 29.08 | 0 | +0.51(+1.79%) |
May 01, 2013 | 29.27 | 29.84 | 28.57 | 28.57 | 0 | -1.28(-4.28%) |
Apr 30, 2013 | 29.73 | 30.11 | 29.46 | 29.84 | 0 | +0.16(+0.55%) |
Apr 29, 2013 | 29.67 | 29.75 | 29.46 | 29.68 | 33,596 | +0.14(+0.48%) |
Apr 26, 2013 | 29.59 | 29.65 | 29.31 | 29.54 | 28,935 | -0.26(-0.87%) |
Apr 25, 2013 | 29.85 | 29.85 | 29.66 | 29.80 | 0 | -0.02(-0.06%) |
Apr 24, 2013 | 29.37 | 29.90 | 29.37 | 29.81 | 0 | +0.03(+0.11%) |
Apr 23, 2013 | 29.81 | 29.81 | 29.46 | 29.78 | 10,074 | +0.10(+0.34%) |
Apr 22, 2013 | 29.60 | 29.69 | 29.36 | 29.68 | 17,047 | +0.02(+0.06%) |
Apr 19, 2013 | 29.29 | 29.66 | 29.29 | 29.66 | 13,623 | +0.44(+1.50%) |
Apr 18, 2013 | 29.60 | 29.70 | 29.06 | 29.22 | 32,504 | -0.26(-0.88%) |
Apr 17, 2013 | 29.48 | 29.80 | 28.97 | 29.48 | 32,337 | -0.24(-0.81%) |
Apr 16, 2013 | 29.70 | 29.77 | 29.35 | 29.72 | 8,174 | +0.33(+1.11%) |
Apr 15, 2013 | 30.10 | 30.10 | 29.30 | 29.40 | 24,418 | -0.96(-3.15%) |
Apr 12, 2013 | 30.20 | 30.39 | 30.08 | 30.35 | 34,129 | +0.10(+0.33%) |
Apr 11, 2013 | 29.25 | 30.51 | 29.25 | 30.25 | 26,559 | -0.38(-1.23%) |
Apr 10, 2013 | 30.38 | 30.73 | 30.37 | 30.63 | 31,744 | -0.07(-0.24%) |
Apr 09, 2013 | 30.69 | 30.99 | 30.43 | 30.70 | 41,815 | -0.07(-0.24%) |
Apr 08, 2013 | 30.53 | 30.78 | 30.31 | 30.78 | 11,319 | +0.30(+1.00%) |
Apr 05, 2013 | 30.06 | 30.84 | 30.06 | 30.47 | 11,879 | -0.12(-0.39%) |
Apr 04, 2013 | 30.38 | 30.71 | 30.37 | 30.59 | 40,762 | +0.01(+0.04%) |
Apr 03, 2013 | 30.50 | 30.73 | 30.40 | 30.58 | 30,747 | +0.06(+0.20%) |
Apr 02, 2013 | 31.48 | 31.48 | 30.37 | 30.52 | 11,158 | -0.35(-1.15%) |
Apr 01, 2013 | 31.02 | 31.10 | 30.71 | 30.87 | 22,901 | -0.85(-2.69%) |
Mar 28, 2013 | 31.36 | 31.75 | 30.97 | 31.73 | 34,138 | +0.46(+1.47%) |
Mar 27, 2013 | 31.01 | 31.36 | 30.98 | 31.27 | 5,141 | +0.04(+0.13%) |
Mar 26, 2013 | 31.47 | 31.49 | 31.14 | 31.23 | 7,872 | +0.03(+0.11%) |
Mar 25, 2013 | 31.34 | 31.34 | 31.15 | 31.19 | 7,709 | -0.15(-0.48%) |
Mar 22, 2013 | 31.22 | 31.46 | 31.21 | 31.34 | 39,247 | -0.01(-0.04%) |
Mar 21, 2013 | 31.06 | 31.49 | 31.06 | 31.36 | 29,936 | +0.11(+0.36%) |
Mar 20, 2013 | 31.48 | 31.49 | 31.03 | 31.24 | 21,190 | -0.19(-0.61%) |
Mar 19, 2013 | 31.39 | 31.48 | 31.21 | 31.43 | 25,622 | +0.10(+0.31%) |
Mar 18, 2013 | 30.91 | 31.34 | 30.91 | 31.34 | 13,677 | +0.20(+0.65%) |
Mar 15, 2013 | 30.93 | 31.21 | 30.65 | 31.14 | 46,981 | +0.26(+0.84%) |
Mar 14, 2013 | 30.70 | 31.19 | 30.56 | 30.88 | 20,850 | -0.10(-0.31%) |
Mar 13, 2013 | 30.84 | 31.05 | 30.77 | 30.97 | 22,739 | +0.09(+0.29%) |
Mar 12, 2013 | 30.70 | 30.97 | 30.70 | 30.88 | 8,943 | +0.13(+0.42%) |
Mar 11, 2013 | 30.42 | 30.79 | 30.37 | 30.75 | 25,876 | +0.19(+0.61%) |
Mar 08, 2013 | 30.26 | 30.61 | 30.17 | 30.57 | 11,052 | +0.40(+1.32%) |
Mar 07, 2013 | 30.16 | 30.20 | 30.00 | 30.17 | 5,925 | +0.10(+0.34%) |
Mar 06, 2013 | 30.12 | 30.26 | 29.89 | 30.07 | 5,039 | -0.10(-0.32%) |
Mar 05, 2013 | 30.20 | 30.20 | 29.89 | 30.16 | 9,915 | +0.16(+0.54%) |
Mar 04, 2013 | 29.75 | 30.00 | 29.69 | 30.00 | 5,347 | +0.17(+0.57%) |