Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.90 | 29.05 | 28.61 | 28.63 | 21,351 | -0.53(-1.82%) |
May 30, 2013 | 28.99 | 29.19 | 28.91 | 29.16 | 30,824 | +0.08(+0.28%) |
May 29, 2013 | 29.32 | 29.32 | 28.90 | 29.08 | 42,164 | -0.53(-1.79%) |
May 28, 2013 | 30.03 | 30.03 | 29.51 | 29.61 | 22,539 | -0.29(-0.97%) |
May 24, 2013 | 29.74 | 29.99 | 29.48 | 29.90 | 46,794 | +0.32(+1.08%) |
May 23, 2013 | 29.62 | 29.71 | 29.44 | 29.58 | 30,526 | -0.80(-2.63%) |
May 22, 2013 | 29.96 | 30.50 | 29.91 | 30.38 | 35,315 | -0.65(-2.08%) |
May 21, 2013 | 30.54 | 31.03 | 30.43 | 31.03 | 384,456 | -0.07(-0.24%) |
May 20, 2013 | 30.90 | 31.14 | 30.86 | 31.10 | 19,601 | +0.32(+1.04%) |
May 17, 2013 | 30.52 | 30.95 | 30.50 | 30.78 | 25,115 | +0.04(+0.12%) |
May 16, 2013 | 30.85 | 30.97 | 30.68 | 30.74 | 43,805 | +0.73(+2.44%) |
May 15, 2013 | 29.70 | 30.01 | 29.70 | 30.01 | 37,139 | +0.97(+3.34%) |
May 13, 2013 | 28.99 | 29.06 | 28.88 | 29.04 | 11,494 | -0.01(-0.03%) |
May 10, 2013 | 28.83 | 29.07 | 28.80 | 29.05 | 36,357 | -0.24(-0.82%) |
May 09, 2013 | 29.65 | 29.65 | 29.13 | 29.29 | 19,265 | -0.45(-1.51%) |
May 08, 2013 | 29.45 | 29.81 | 29.45 | 29.74 | 19,721 | +0.60(+2.05%) |
May 07, 2013 | 29.35 | 29.35 | 28.91 | 29.14 | 24,497 | -0.10(-0.33%) |
May 06, 2013 | 29.11 | 29.26 | 28.98 | 29.24 | 19,893 | -0.01(-0.03%) |
May 03, 2013 | 29.28 | 29.31 | 29.10 | 29.25 | 75,748 | +0.37(+1.28%) |
May 02, 2013 | 28.74 | 28.97 | 28.74 | 28.88 | 267,681 | +0.28(+0.98%) |
May 01, 2013 | 28.78 | 28.78 | 28.53 | 28.60 | 11,376 | +0.00(+0.00%) |
Apr 30, 2013 | 28.30 | 28.63 | 28.30 | 28.60 | 38,876 | +0.20(+0.70%) |
Apr 29, 2013 | 28.24 | 28.52 | 28.24 | 28.40 | 40,430 | +0.29(+1.03%) |
Apr 26, 2013 | 28.05 | 28.18 | 27.99 | 28.11 | 9,785 | -0.46(-1.61%) |
Apr 25, 2013 | 28.38 | 28.66 | 28.26 | 28.57 | 17,649 | +0.22(+0.78%) |
Apr 24, 2013 | 28.38 | 28.39 | 28.20 | 28.35 | 26,189 | +0.44(+1.58%) |
Apr 23, 2013 | 28.27 | 28.29 | 27.82 | 27.91 | 144,155 | +0.53(+1.94%) |
Apr 22, 2013 | 27.42 | 27.42 | 27.25 | 27.38 | 46,995 | -0.53(-1.90%) |
Apr 19, 2013 | 27.98 | 27.98 | 27.75 | 27.91 | 43,140 | +0.32(+1.16%) |
Apr 18, 2013 | 27.43 | 27.69 | 27.43 | 27.59 | 16,350 | +0.09(+0.33%) |
Apr 17, 2013 | 28.07 | 28.07 | 27.29 | 27.50 | 28,964 | -0.98(-3.44%) |
Apr 16, 2013 | 28.29 | 28.55 | 28.14 | 28.48 | 27,305 | +0.27(+0.96%) |
Apr 15, 2013 | 28.46 | 28.55 | 28.16 | 28.21 | 18,102 | -0.62(-2.15%) |
Apr 12, 2013 | 28.69 | 28.92 | 28.64 | 28.83 | 17,226 | -0.21(-0.72%) |
Apr 11, 2013 | 29.12 | 29.21 | 29.04 | 29.04 | 20,990 | +0.58(+2.04%) |
Apr 10, 2013 | 28.35 | 28.55 | 28.32 | 28.46 | 36,827 | +0.48(+1.72%) |
Apr 09, 2013 | 27.79 | 28.04 | 27.70 | 27.98 | 11,622 | -0.30(-1.06%) |
Apr 08, 2013 | 28.30 | 28.33 | 28.16 | 28.28 | 149,008 | +0.42(+1.51%) |
Apr 05, 2013 | 27.75 | 27.91 | 27.68 | 27.86 | 83,949 | -0.90(-3.13%) |
Apr 04, 2013 | 28.49 | 28.80 | 28.44 | 28.76 | 22,642 | -0.34(-1.17%) |
Apr 03, 2013 | 29.44 | 29.45 | 29.00 | 29.10 | 27,955 | -0.17(-0.58%) |
Apr 02, 2013 | 29.39 | 29.51 | 29.23 | 29.27 | 36,912 | +0.10(+0.34%) |
Apr 01, 2013 | 29.25 | 29.31 | 29.06 | 29.17 | 29,473 | -0.11(-0.38%) |
Mar 28, 2013 | 28.83 | 29.28 | 28.80 | 29.28 | 185,197 | +0.44(+1.53%) |
Mar 27, 2013 | 28.43 | 28.86 | 28.42 | 28.84 | 137,124 | +0.22(+0.77%) |
Mar 26, 2013 | 28.44 | 28.72 | 28.35 | 28.62 | 103,117 | +0.64(+2.29%) |
Mar 25, 2013 | 28.47 | 28.49 | 27.88 | 27.98 | 74,757 | -0.36(-1.27%) |
Mar 22, 2013 | 28.19 | 28.45 | 28.14 | 28.34 | 168,239 | +0.58(+2.07%) |
Mar 21, 2013 | 27.88 | 27.97 | 27.69 | 27.76 | 46,574 | -1.00(-3.46%) |
Mar 20, 2013 | 28.67 | 28.90 | 28.46 | 28.76 | 57,816 | +0.61(+2.17%) |
Mar 19, 2013 | 28.82 | 28.93 | 27.91 | 28.15 | 123,748 | -0.87(-3.00%) |
Mar 18, 2013 | 29.11 | 29.20 | 28.98 | 29.02 | 89,177 | -0.63(-2.12%) |
Mar 15, 2013 | 29.54 | 29.78 | 29.46 | 29.65 | 95,194 | +0.09(+0.30%) |
Mar 14, 2013 | 29.22 | 29.56 | 29.22 | 29.56 | 60,615 | +0.50(+1.72%) |
Mar 13, 2013 | 28.84 | 29.06 | 28.67 | 29.06 | 46,793 | +0.40(+1.40%) |
Mar 12, 2013 | 28.77 | 28.82 | 28.65 | 28.66 | 41,050 | +0.31(+1.09%) |
Mar 11, 2013 | 28.40 | 28.43 | 28.26 | 28.35 | 348,474 | +0.02(+0.07%) |
Mar 08, 2013 | 28.32 | 28.40 | 28.09 | 28.33 | 45,780 | -0.14(-0.49%) |
Mar 07, 2013 | 28.38 | 28.50 | 28.23 | 28.47 | 598,084 | +0.29(+1.03%) |
Mar 06, 2013 | 28.05 | 28.23 | 27.95 | 28.18 | 23,650 | -0.68(-2.36%) |
Mar 05, 2013 | 28.97 | 28.97 | 28.77 | 28.86 | 29,419 | +0.32(+1.12%) |
Mar 04, 2013 | 28.32 | 28.55 | 28.30 | 28.54 | 19,088 | +0.00(+0.00%) |