Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.20 | 31.66 | 30.93 | 30.95 | 254,262 | -0.41(-1.30%) |
May 30, 2013 | 31.17 | 31.49 | 31.08 | 31.36 | 202,403 | +0.28(+0.90%) |
May 29, 2013 | 31.17 | 31.27 | 30.79 | 31.08 | 161,791 | -0.10(-0.32%) |
May 28, 2013 | 31.32 | 31.54 | 30.85 | 31.18 | 276,047 | +0.29(+0.94%) |
May 24, 2013 | 31.00 | 31.09 | 30.45 | 30.89 | 227,107 | -0.15(-0.48%) |
May 23, 2013 | 30.55 | 31.09 | 30.09 | 31.04 | 253,389 | +0.16(+0.51%) |
May 22, 2013 | 31.50 | 31.75 | 30.73 | 30.88 | 382,116 | -0.58(-1.85%) |
May 21, 2013 | 31.96 | 32.16 | 31.29 | 31.47 | 469,889 | -0.43(-1.36%) |
May 20, 2013 | 31.85 | 32.08 | 31.82 | 31.90 | 485,725 | -0.04(-0.12%) |
May 17, 2013 | 31.79 | 32.16 | 31.66 | 31.94 | 361,074 | +0.16(+0.49%) |
May 16, 2013 | 32.11 | 32.20 | 31.50 | 31.78 | 349,246 | -0.37(-1.14%) |
May 15, 2013 | 31.56 | 32.50 | 31.56 | 32.15 | 291,618 | +0.40(+1.25%) |
May 13, 2013 | 31.92 | 32.00 | 31.36 | 31.75 | 267,690 | -0.19(-0.59%) |
May 10, 2013 | 30.62 | 32.76 | 30.62 | 31.94 | 824,207 | +1.36(+4.45%) |
May 09, 2013 | 30.14 | 30.64 | 30.14 | 30.58 | 310,645 | +0.40(+1.34%) |
May 08, 2013 | 30.20 | 30.32 | 29.87 | 30.17 | 206,980 | +0.00(+0.00%) |
May 07, 2013 | 29.77 | 30.20 | 29.75 | 30.17 | 224,035 | +0.37(+1.26%) |
May 06, 2013 | 29.36 | 29.97 | 29.36 | 29.80 | 259,403 | +0.49(+1.68%) |
May 03, 2013 | 28.92 | 29.36 | 28.66 | 29.30 | 258,804 | +0.64(+2.24%) |
May 02, 2013 | 28.40 | 28.86 | 28.38 | 28.66 | 227,848 | +0.41(+1.46%) |
May 01, 2013 | 28.80 | 28.93 | 28.23 | 28.25 | 410,114 | -0.79(-2.70%) |
Apr 30, 2013 | 29.23 | 29.27 | 28.59 | 29.03 | 412,317 | -0.16(-0.56%) |
Apr 29, 2013 | 28.83 | 29.39 | 28.66 | 29.20 | 393,045 | +0.34(+1.19%) |
Apr 26, 2013 | 28.17 | 29.15 | 28.17 | 28.86 | 602,775 | +0.69(+2.44%) |
Apr 25, 2013 | 28.48 | 28.79 | 27.88 | 28.17 | 785,964 | -0.31(-1.08%) |
Apr 24, 2013 | 29.25 | 29.38 | 28.42 | 28.47 | 400,412 | -0.70(-2.41%) |
Apr 23, 2013 | 28.88 | 29.26 | 28.77 | 29.18 | 424,935 | +0.54(+1.88%) |
Apr 22, 2013 | 27.79 | 28.94 | 27.75 | 28.64 | 1,054,476 | +1.08(+3.91%) |
Apr 19, 2013 | 27.23 | 27.63 | 27.22 | 27.56 | 925,240 | +0.35(+1.29%) |
Apr 18, 2013 | 27.63 | 27.68 | 26.97 | 27.21 | 522,731 | -0.32(-1.17%) |
Apr 17, 2013 | 28.30 | 28.30 | 27.34 | 27.53 | 585,550 | -0.87(-3.06%) |
Apr 16, 2013 | 28.51 | 28.83 | 28.10 | 28.40 | 624,508 | +0.01(+0.03%) |
Apr 15, 2013 | 29.12 | 29.25 | 28.08 | 28.39 | 536,140 | -0.88(-2.99%) |
Apr 12, 2013 | 29.46 | 29.52 | 29.18 | 29.27 | 354,764 | -0.20(-0.69%) |
Apr 11, 2013 | 29.09 | 29.57 | 28.84 | 29.47 | 432,899 | +0.37(+1.29%) |
Apr 10, 2013 | 28.39 | 29.16 | 28.29 | 29.09 | 501,693 | +0.79(+2.77%) |
Apr 09, 2013 | 28.88 | 28.88 | 28.28 | 28.31 | 396,367 | -0.49(-1.71%) |
Apr 08, 2013 | 28.67 | 28.83 | 28.29 | 28.80 | 504,158 | +0.12(+0.42%) |
Apr 05, 2013 | 28.87 | 28.88 | 28.51 | 28.68 | 460,266 | -0.44(-1.52%) |
Apr 04, 2013 | 29.06 | 29.33 | 28.84 | 29.12 | 336,487 | +0.16(+0.57%) |
Apr 03, 2013 | 28.84 | 29.12 | 28.46 | 28.96 | 1,106,530 | +0.29(+1.02%) |
Apr 02, 2013 | 28.71 | 29.27 | 28.53 | 28.67 | 633,071 | +0.14(+0.50%) |
Apr 01, 2013 | 28.68 | 28.77 | 28.18 | 28.53 | 345,906 | -0.09(-0.31%) |
Mar 28, 2013 | 28.93 | 29.07 | 28.39 | 28.62 | 500,873 | -0.26(-0.91%) |
Mar 27, 2013 | 28.28 | 29.53 | 28.27 | 28.88 | 661,061 | +0.53(+1.87%) |
Mar 26, 2013 | 27.88 | 28.48 | 27.88 | 28.35 | 897,625 | +0.51(+1.83%) |
Mar 25, 2013 | 27.39 | 27.91 | 27.30 | 27.84 | 701,969 | +0.46(+1.69%) |
Mar 22, 2013 | 27.36 | 27.53 | 27.28 | 27.37 | 283,139 | +0.02(+0.08%) |
Mar 21, 2013 | 27.40 | 27.58 | 27.21 | 27.35 | 309,551 | -0.16(-0.60%) |
Mar 20, 2013 | 27.29 | 27.73 | 27.28 | 27.52 | 452,881 | +0.28(+1.02%) |
Mar 19, 2013 | 27.07 | 27.40 | 26.84 | 27.24 | 567,159 | +0.16(+0.61%) |
Mar 18, 2013 | 26.67 | 27.17 | 26.59 | 27.07 | 593,390 | +0.07(+0.25%) |
Mar 15, 2013 | 28.01 | 28.01 | 26.93 | 27.01 | 683,201 | -0.52(-1.88%) |
Mar 14, 2013 | 27.39 | 27.53 | 27.23 | 27.52 | 363,756 | +0.16(+0.57%) |
Mar 13, 2013 | 27.53 | 27.59 | 27.29 | 27.37 | 668,756 | -0.16(-0.60%) |
Mar 12, 2013 | 27.85 | 27.85 | 27.49 | 27.53 | 771,663 | -0.29(-1.05%) |
Mar 11, 2013 | 27.94 | 27.95 | 27.66 | 27.82 | 955,288 | -0.18(-0.64%) |
Mar 08, 2013 | 28.47 | 29.06 | 27.44 | 28.00 | 1,783,281 | -0.28(-1.00%) |
Mar 07, 2013 | 29.17 | 29.17 | 27.43 | 28.29 | 3,120,695 | -1.85(-6.15%) |
Mar 06, 2013 | 30.02 | 30.66 | 29.51 | 30.14 | 1,095,984 | -0.64(-2.09%) |
Mar 05, 2013 | 30.99 | 31.24 | 30.62 | 30.78 | 596,893 | +0.01(+0.02%) |
Mar 04, 2013 | 30.66 | 31.23 | 30.61 | 30.78 | 917,746 | +0.11(+0.37%) |