Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.32 | 29.32 | 29.32 | 29.32 | 450 | -0.19(-0.64%) |
May 30, 2013 | 29.42 | 29.67 | 29.42 | 29.51 | 0 | +0.36(+1.23%) |
May 29, 2013 | 29.14 | 29.23 | 29.05 | 29.15 | 6,397 | -0.18(-0.60%) |
May 28, 2013 | 29.29 | 29.33 | 29.29 | 29.33 | 715 | +0.12(+0.42%) |
May 24, 2013 | 29.15 | 29.41 | 29.15 | 29.20 | 0 | -0.02(-0.09%) |
May 23, 2013 | 29.08 | 29.52 | 29.08 | 29.23 | 0 | -0.34(-1.15%) |
May 22, 2013 | 30.14 | 30.14 | 29.57 | 29.57 | 0 | -0.63(-2.08%) |
May 21, 2013 | 29.84 | 30.23 | 29.78 | 30.20 | 0 | +0.50(+1.70%) |
May 20, 2013 | 29.64 | 29.86 | 29.61 | 29.69 | 0 | +0.27(+0.91%) |
May 17, 2013 | 29.20 | 29.43 | 29.20 | 29.43 | 0 | +0.13(+0.43%) |
May 16, 2013 | 29.16 | 29.42 | 29.16 | 29.30 | 2,221 | -0.00(-0.01%) |
May 15, 2013 | 29.24 | 29.30 | 29.24 | 29.30 | 0 | +0.55(+1.91%) |
May 13, 2013 | 28.94 | 28.94 | 28.69 | 28.75 | 0 | -0.19(-0.64%) |
May 10, 2013 | 28.65 | 28.94 | 28.65 | 28.94 | 0 | +0.23(+0.81%) |
May 09, 2013 | 28.77 | 28.77 | 28.71 | 28.71 | 0 | -0.48(-1.65%) |
May 08, 2013 | 29.25 | 29.31 | 29.12 | 29.19 | 0 | +0.23(+0.80%) |
May 07, 2013 | 29.04 | 29.04 | 28.96 | 28.96 | 0 | -0.27(-0.91%) |
May 03, 2013 | 28.97 | 29.22 | 29.22 | 29.22 | 3,266 | +0.51(+1.79%) |
May 02, 2013 | 28.71 | 28.71 | 28.71 | 28.71 | 0 | +0.19(+0.66%) |
May 01, 2013 | 28.52 | 28.52 | 28.52 | 28.52 | 0 | -0.23(-0.80%) |
Apr 30, 2013 | 28.85 | 28.85 | 28.61 | 28.75 | 0 | -0.17(-0.58%) |
Apr 29, 2013 | 28.70 | 28.97 | 28.70 | 28.92 | 4,248 | +0.27(+0.93%) |
Apr 26, 2013 | 28.65 | 28.65 | 28.65 | 28.65 | 286 | -0.32(-1.11%) |
Apr 25, 2013 | 28.81 | 28.97 | 28.81 | 28.97 | 563 | +0.28(+0.96%) |
Apr 24, 2013 | 28.39 | 28.70 | 28.35 | 28.70 | 0 | +0.68(+2.44%) |
Apr 23, 2013 | 28.02 | 28.06 | 28.02 | 28.02 | 337 | +0.22(+0.79%) |
Apr 22, 2013 | 27.67 | 27.80 | 27.58 | 27.80 | 1,146 | +0.66(+2.43%) |
Apr 19, 2013 | 27.14 | 27.14 | 27.14 | 27.14 | 1,824 | +0.34(+1.26%) |
Apr 18, 2013 | 27.11 | 27.11 | 26.80 | 26.80 | 3,328 | -0.17(-0.63%) |
Apr 17, 2013 | 27.42 | 27.42 | 26.97 | 26.97 | 1,462 | -0.71(-2.57%) |
Apr 16, 2013 | 27.64 | 27.68 | 27.64 | 27.68 | 450 | +0.05(+0.16%) |
Apr 15, 2013 | 28.18 | 28.18 | 27.62 | 27.63 | 3,326 | -0.93(-3.27%) |
Apr 12, 2013 | 28.48 | 28.57 | 28.43 | 28.57 | 1,257 | -0.11(-0.38%) |
Apr 11, 2013 | 28.77 | 28.77 | 28.67 | 28.67 | 563 | -0.08(-0.27%) |
Apr 10, 2013 | 28.33 | 28.75 | 28.33 | 28.75 | 1,590 | +0.55(+1.95%) |
Apr 09, 2013 | 27.86 | 28.20 | 27.86 | 28.20 | 2,140 | +0.43(+1.53%) |
Apr 08, 2013 | 27.65 | 27.82 | 27.65 | 27.78 | 2,481 | +0.16(+0.58%) |
Apr 05, 2013 | 27.50 | 27.70 | 27.50 | 27.62 | 4,375 | -0.11(-0.38%) |
Apr 04, 2013 | 27.71 | 27.72 | 27.60 | 27.72 | 4,287 | -0.24(-0.86%) |
Apr 03, 2013 | 28.20 | 28.20 | 27.96 | 27.96 | 675 | -0.17(-0.60%) |
Apr 02, 2013 | 28.22 | 28.25 | 28.13 | 28.13 | 1,766 | -0.06(-0.22%) |
Apr 01, 2013 | 28.33 | 28.33 | 28.19 | 28.19 | 2,096 | -0.20(-0.69%) |
Mar 27, 2013 | 28.39 | 28.39 | 28.39 | 28.39 | 225 | -0.46(-1.60%) |
Mar 26, 2013 | 28.85 | 28.85 | 28.85 | 28.85 | 225 | +0.02(+0.06%) |
Mar 25, 2013 | 29.02 | 29.02 | 28.83 | 28.83 | 594 | -0.16(-0.55%) |
Mar 22, 2013 | 28.95 | 29.15 | 28.92 | 28.99 | 957 | +0.20(+0.69%) |
Mar 21, 2013 | 28.86 | 28.87 | 28.73 | 28.79 | 733 | -0.38(-1.29%) |
Mar 20, 2013 | 29.17 | 29.17 | 29.17 | 29.17 | 112 | +0.31(+1.08%) |
Mar 19, 2013 | 29.12 | 29.12 | 28.85 | 28.86 | 1,770 | -0.20(-0.70%) |
Mar 18, 2013 | 29.28 | 29.28 | 29.06 | 29.06 | 732 | -0.50(-1.68%) |
Mar 15, 2013 | 29.76 | 29.76 | 29.49 | 29.56 | 2,122 | -0.18(-0.60%) |
Mar 14, 2013 | 29.45 | 29.74 | 29.35 | 29.74 | 2,922 | +0.36(+1.21%) |
Mar 13, 2013 | 29.31 | 29.38 | 29.29 | 29.38 | 2,161 | +0.08(+0.27%) |
Mar 12, 2013 | 29.43 | 29.43 | 29.14 | 29.30 | 3,379 | +0.03(+0.09%) |
Mar 11, 2013 | 29.11 | 29.29 | 29.11 | 29.28 | 2,567 | +0.17(+0.58%) |
Mar 08, 2013 | 29.10 | 29.22 | 29.10 | 29.11 | 813 | +0.10(+0.33%) |
Mar 07, 2013 | 29.07 | 29.20 | 29.01 | 29.01 | 1,239 | +0.09(+0.31%) |
Mar 05, 2013 | 28.84 | 28.92 | 28.92 | 28.92 | 901 | +0.15(+0.53%) |
Mar 04, 2013 | 28.41 | 28.77 | 28.41 | 28.77 | 1,551 | +0.34(+1.18%) |