Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.75 | 29.75 | 29.20 | 29.50 | 30,828 | -0.50(-1.67%) |
May 30, 2013 | 29.89 | 30.10 | 29.82 | 30.00 | 43,840 | +0.43(+1.45%) |
May 29, 2013 | 29.35 | 29.61 | 29.31 | 29.57 | 42,025 | -0.24(-0.81%) |
May 28, 2013 | 30.17 | 30.17 | 29.51 | 29.81 | 80,276 | +0.92(+3.18%) |
May 24, 2013 | 28.57 | 28.98 | 28.51 | 28.89 | 21,699 | -0.23(-0.79%) |
May 23, 2013 | 28.75 | 29.12 | 28.63 | 29.12 | 21,895 | +0.08(+0.28%) |
May 22, 2013 | 29.42 | 30.00 | 28.85 | 29.04 | 89,922 | -0.24(-0.82%) |
May 21, 2013 | 29.23 | 29.42 | 28.99 | 29.28 | 191,228 | -0.08(-0.27%) |
May 20, 2013 | 29.79 | 29.79 | 28.82 | 29.36 | 69,736 | +0.22(+0.75%) |
May 17, 2013 | 29.84 | 29.84 | 28.80 | 29.14 | 30,189 | +0.79(+2.79%) |
May 16, 2013 | 29.28 | 29.28 | 28.30 | 28.35 | 45,866 | -1.15(-3.90%) |
May 15, 2013 | 29.12 | 29.50 | 29.03 | 29.50 | 48,199 | +0.80(+2.79%) |
May 13, 2013 | 28.81 | 28.94 | 28.60 | 28.70 | 85,844 | -0.48(-1.64%) |
May 10, 2013 | 28.80 | 29.18 | 28.64 | 29.18 | 119,275 | +0.26(+0.90%) |
May 09, 2013 | 29.31 | 29.45 | 28.78 | 28.92 | 34,154 | -0.34(-1.16%) |
May 08, 2013 | 29.29 | 29.67 | 29.26 | 29.26 | 33,242 | -0.29(-0.98%) |
May 07, 2013 | 29.59 | 29.70 | 29.12 | 29.55 | 36,157 | +0.95(+3.32%) |
May 06, 2013 | 28.71 | 28.80 | 28.54 | 28.60 | 38,685 | -0.22(-0.76%) |
May 03, 2013 | 28.60 | 28.88 | 28.19 | 28.82 | 33,465 | +0.63(+2.23%) |
May 02, 2013 | 27.72 | 28.19 | 27.72 | 28.19 | 37,032 | +0.57(+2.06%) |
May 01, 2013 | 27.98 | 28.24 | 27.60 | 27.62 | 82,907 | -0.55(-1.95%) |
Apr 30, 2013 | 28.01 | 28.20 | 27.90 | 28.17 | 184,469 | +0.30(+1.08%) |
Apr 29, 2013 | 27.49 | 27.96 | 27.49 | 27.87 | 77,844 | +0.65(+2.39%) |
Apr 26, 2013 | 27.23 | 27.22 | 26.97 | 27.22 | 30,538 | +0.13(+0.48%) |
Apr 25, 2013 | 27.09 | 27.26 | 26.94 | 27.09 | 48,119 | -0.22(-0.81%) |
Apr 24, 2013 | 26.75 | 27.35 | 26.74 | 27.31 | 33,593 | +0.70(+2.63%) |
Apr 23, 2013 | 26.75 | 26.82 | 26.52 | 26.61 | 120,795 | +0.91(+3.54%) |
Apr 22, 2013 | 25.62 | 25.73 | 25.34 | 25.70 | 96,680 | +0.27(+1.06%) |
Apr 19, 2013 | 25.42 | 25.70 | 25.35 | 25.43 | 125,833 | +0.43(+1.72%) |
Apr 18, 2013 | 25.09 | 25.29 | 24.50 | 25.00 | 509,841 | -0.10(-0.40%) |
Apr 17, 2013 | 25.55 | 25.56 | 24.85 | 25.10 | 111,129 | -1.45(-5.46%) |
Apr 16, 2013 | 26.69 | 26.73 | 26.40 | 26.55 | 76,536 | +0.65(+2.51%) |
Apr 15, 2013 | 26.52 | 26.62 | 25.87 | 25.90 | 473,658 | -1.08(-4.00%) |
Apr 12, 2013 | 26.75 | 26.99 | 26.64 | 26.98 | 59,102 | -0.54(-1.96%) |
Apr 11, 2013 | 27.47 | 27.87 | 27.40 | 27.52 | 88,432 | +0.41(+1.51%) |
Apr 10, 2013 | 26.77 | 27.37 | 26.77 | 27.11 | 154,186 | +1.14(+4.39%) |
Apr 09, 2013 | 25.85 | 26.15 | 25.60 | 25.97 | 718,723 | +0.27(+1.05%) |
Apr 08, 2013 | 25.63 | 25.77 | 25.49 | 25.70 | 3,695,852 | -0.14(-0.56%) |
Apr 05, 2013 | 25.01 | 25.89 | 25.01 | 25.84 | 158,375 | -0.12(-0.48%) |
Apr 04, 2013 | 25.68 | 26.30 | 25.51 | 25.97 | 847,913 | +0.20(+0.78%) |
Apr 03, 2013 | 26.25 | 26.25 | 25.61 | 25.77 | 38,447 | -0.22(-0.85%) |
Apr 02, 2013 | 25.93 | 26.47 | 25.90 | 25.99 | 76,723 | +0.38(+1.48%) |
Apr 01, 2013 | 25.46 | 25.88 | 25.46 | 25.61 | 75,885 | -0.28(-1.08%) |
Mar 28, 2013 | 25.99 | 26.08 | 25.70 | 25.89 | 162,644 | +0.54(+2.13%) |
Mar 27, 2013 | 25.00 | 25.50 | 24.92 | 25.35 | 173,828 | -0.80(-3.06%) |
Mar 26, 2013 | 25.87 | 26.25 | 25.75 | 26.15 | 96,643 | +0.57(+2.23%) |
Mar 25, 2013 | 26.78 | 26.93 | 25.34 | 25.58 | 158,579 | -1.31(-4.87%) |
Mar 22, 2013 | 27.16 | 27.33 | 26.70 | 26.89 | 223,510 | -0.18(-0.65%) |
Mar 21, 2013 | 27.04 | 27.50 | 26.95 | 27.07 | 1,768,528 | -0.39(-1.44%) |
Mar 20, 2013 | 27.40 | 27.50 | 27.20 | 27.46 | 5,009,568 | +0.96(+3.64%) |
Mar 19, 2013 | 27.33 | 27.35 | 26.11 | 26.50 | 73,030 | -0.90(-3.30%) |
Mar 18, 2013 | 27.40 | 27.90 | 27.22 | 27.40 | 59,236 | -1.22(-4.26%) |
Mar 15, 2013 | 28.82 | 28.93 | 28.54 | 28.62 | 23,831 | -0.28(-0.97%) |
Mar 14, 2013 | 28.82 | 28.90 | 28.66 | 28.90 | 26,876 | +0.44(+1.55%) |
Mar 13, 2013 | 28.58 | 28.58 | 28.28 | 28.46 | 27,344 | -0.15(-0.52%) |
Mar 12, 2013 | 29.12 | 29.30 | 28.55 | 28.61 | 171,858 | -0.40(-1.38%) |
Mar 11, 2013 | 28.98 | 29.07 | 28.70 | 29.01 | 18,807 | -0.02(-0.09%) |
Mar 08, 2013 | 29.05 | 29.15 | 28.65 | 29.04 | 48,576 | +0.70(+2.45%) |
Mar 07, 2013 | 28.26 | 28.47 | 28.00 | 28.34 | 57,875 | +0.24(+0.85%) |
Mar 06, 2013 | 28.58 | 28.58 | 27.90 | 28.10 | 28,555 | -0.41(-1.44%) |
Mar 05, 2013 | 28.50 | 28.65 | 28.39 | 28.51 | 89,972 | +0.57(+2.05%) |
Mar 04, 2013 | 27.42 | 27.96 | 27.29 | 27.94 | 23,131 | +0.24(+0.86%) |