Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.77 | 29.01 | 28.60 | 28.68 | 112,058 | -0.28(-0.96%) |
May 30, 2013 | 29.07 | 29.32 | 28.83 | 28.96 | 146,402 | -0.02(-0.06%) |
May 29, 2013 | 29.50 | 29.50 | 28.86 | 28.97 | 195,331 | -0.67(-2.26%) |
May 28, 2013 | 30.01 | 30.36 | 29.47 | 29.64 | 183,022 | +0.00(+0.00%) |
May 24, 2013 | 29.16 | 29.66 | 28.96 | 29.64 | 0 | +0.44(+1.49%) |
May 23, 2013 | 28.81 | 29.23 | 28.81 | 29.21 | 0 | +0.23(+0.78%) |
May 22, 2013 | 28.91 | 29.14 | 28.76 | 28.98 | 0 | +0.03(+0.12%) |
May 21, 2013 | 29.49 | 29.84 | 28.82 | 28.95 | 0 | -0.45(-1.54%) |
May 20, 2013 | 29.01 | 29.59 | 29.01 | 29.40 | 0 | +0.28(+0.96%) |
May 17, 2013 | 28.91 | 29.13 | 28.71 | 29.12 | 0 | +0.36(+1.24%) |
May 16, 2013 | 28.72 | 28.84 | 28.60 | 28.76 | 94,561 | +0.03(+0.09%) |
May 15, 2013 | 28.72 | 28.76 | 28.53 | 28.74 | 0 | +0.37(+1.29%) |
May 13, 2013 | 28.11 | 28.44 | 28.01 | 28.37 | 0 | +0.18(+0.65%) |
May 10, 2013 | 27.96 | 28.30 | 27.91 | 28.19 | 0 | +0.31(+1.12%) |
May 09, 2013 | 27.92 | 28.08 | 27.84 | 27.88 | 0 | -0.10(-0.34%) |
May 08, 2013 | 27.52 | 27.97 | 27.52 | 27.97 | 0 | +0.35(+1.26%) |
May 07, 2013 | 27.34 | 27.68 | 27.27 | 27.62 | 0 | +0.26(+0.95%) |
May 06, 2013 | 27.14 | 27.36 | 27.13 | 27.36 | 0 | +0.18(+0.67%) |
May 03, 2013 | 27.02 | 27.29 | 27.02 | 27.18 | 0 | +0.16(+0.58%) |
May 02, 2013 | 27.01 | 27.14 | 26.89 | 27.02 | 0 | +0.10(+0.39%) |
May 01, 2013 | 27.20 | 27.31 | 26.74 | 26.92 | 203,384 | -0.37(-1.34%) |
Apr 30, 2013 | 27.54 | 27.54 | 26.98 | 27.28 | 0 | -0.29(-1.04%) |
Apr 29, 2013 | 27.75 | 27.75 | 27.54 | 27.57 | 97,761 | -0.06(-0.22%) |
Apr 26, 2013 | 28.31 | 28.31 | 27.62 | 27.63 | 121,260 | -0.68(-2.40%) |
Apr 25, 2013 | 28.30 | 28.53 | 27.99 | 28.31 | 139,660 | -0.10(-0.34%) |
Apr 24, 2013 | 28.64 | 28.74 | 28.36 | 28.41 | 84,662 | -0.24(-0.85%) |
Apr 23, 2013 | 28.39 | 28.66 | 27.98 | 28.65 | 59,585 | +0.40(+1.42%) |
Apr 22, 2013 | 28.59 | 28.59 | 27.99 | 28.25 | 74,514 | -0.25(-0.89%) |
Apr 19, 2013 | 27.98 | 28.54 | 27.95 | 28.50 | 98,730 | +0.50(+1.77%) |
Apr 18, 2013 | 28.19 | 28.42 | 27.84 | 28.01 | 134,608 | -0.06(-0.22%) |
Apr 17, 2013 | 28.42 | 28.45 | 27.73 | 28.07 | 189,061 | -0.51(-1.80%) |
Apr 16, 2013 | 28.42 | 28.81 | 28.26 | 28.58 | 159,452 | +0.39(+1.39%) |
Apr 15, 2013 | 29.04 | 29.04 | 28.09 | 28.19 | 201,790 | -0.91(-3.11%) |
Apr 12, 2013 | 29.44 | 29.55 | 29.02 | 29.10 | 66,040 | -0.47(-1.59%) |
Apr 11, 2013 | 29.50 | 29.68 | 29.41 | 29.57 | 70,584 | -0.04(-0.15%) |
Apr 10, 2013 | 28.89 | 29.62 | 28.88 | 29.61 | 164,993 | +0.87(+3.03%) |
Apr 09, 2013 | 29.02 | 29.10 | 28.74 | 28.74 | 86,682 | -0.17(-0.60%) |
Apr 08, 2013 | 29.02 | 29.02 | 28.74 | 28.91 | 115,847 | +0.05(+0.18%) |
Apr 05, 2013 | 28.99 | 29.30 | 28.82 | 28.86 | 158,833 | -0.53(-1.81%) |
Apr 04, 2013 | 29.24 | 29.48 | 29.06 | 29.39 | 73,666 | +0.11(+0.39%) |
Apr 03, 2013 | 29.26 | 29.43 | 28.96 | 29.28 | 146,384 | -0.10(-0.33%) |
Apr 02, 2013 | 29.64 | 29.83 | 29.22 | 29.37 | 122,183 | -0.08(-0.27%) |
Apr 01, 2013 | 29.69 | 29.69 | 29.16 | 29.45 | 131,274 | -0.21(-0.70%) |
Mar 28, 2013 | 29.94 | 30.03 | 29.42 | 29.66 | 157,220 | -0.20(-0.67%) |
Mar 27, 2013 | 29.12 | 29.88 | 29.12 | 29.86 | 805,629 | +0.64(+2.21%) |
Mar 26, 2013 | 28.96 | 29.23 | 28.88 | 29.22 | 65,300 | +0.44(+1.51%) |
Mar 25, 2013 | 28.75 | 28.96 | 28.57 | 28.78 | 104,309 | +0.17(+0.61%) |
Mar 22, 2013 | 28.74 | 28.88 | 28.56 | 28.61 | 78,837 | -0.08(-0.27%) |
Mar 21, 2013 | 28.73 | 29.09 | 28.57 | 28.69 | 118,722 | -0.15(-0.51%) |
Mar 20, 2013 | 28.92 | 29.30 | 28.62 | 28.83 | 86,698 | +0.06(+0.21%) |
Mar 19, 2013 | 28.05 | 28.87 | 28.05 | 28.77 | 222,399 | +0.85(+3.06%) |
Mar 18, 2013 | 27.76 | 28.04 | 27.36 | 27.92 | 172,273 | -0.12(-0.43%) |
Mar 15, 2013 | 28.30 | 28.32 | 28.00 | 28.04 | 327,206 | -0.19(-0.68%) |
Mar 14, 2013 | 28.04 | 28.36 | 27.88 | 28.23 | 121,811 | +0.28(+1.00%) |
Mar 13, 2013 | 27.75 | 28.01 | 27.58 | 27.95 | 130,571 | +0.24(+0.88%) |
Mar 12, 2013 | 27.56 | 27.91 | 27.56 | 27.71 | 80,129 | +0.16(+0.57%) |
Mar 11, 2013 | 27.32 | 27.81 | 27.16 | 27.55 | 109,765 | +0.22(+0.79%) |
Mar 08, 2013 | 27.07 | 27.41 | 26.99 | 27.34 | 125,057 | +0.42(+1.58%) |
Mar 07, 2013 | 26.88 | 26.99 | 26.78 | 26.91 | 95,077 | +0.08(+0.29%) |
Mar 06, 2013 | 26.67 | 26.89 | 26.67 | 26.84 | 118,276 | +0.29(+1.08%) |
Mar 05, 2013 | 26.52 | 26.87 | 26.51 | 26.55 | 195,885 | +0.02(+0.07%) |
Mar 04, 2013 | 26.91 | 26.91 | 26.49 | 26.53 | 194,542 | -0.51(-1.89%) |