Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.12 | 29.12 | 28.84 | 28.84 | 10,966 | -0.47(-1.60%) |
May 30, 2013 | 29.22 | 29.34 | 28.90 | 29.31 | 13,304 | -0.03(-0.11%) |
May 29, 2013 | 29.47 | 29.50 | 29.22 | 29.34 | 11,391 | -0.07(-0.23%) |
May 28, 2013 | 29.86 | 29.91 | 29.32 | 29.41 | 20,122 | -0.17(-0.57%) |
May 24, 2013 | 29.54 | 29.94 | 29.37 | 29.58 | 17,413 | +0.04(+0.14%) |
May 23, 2013 | 28.16 | 29.54 | 27.23 | 29.54 | 28,130 | +1.18(+4.17%) |
May 22, 2013 | 28.57 | 29.54 | 28.29 | 28.36 | 31,885 | -0.24(-0.85%) |
May 21, 2013 | 28.57 | 28.64 | 28.56 | 28.60 | 7,411 | +0.05(+0.18%) |
May 20, 2013 | 28.73 | 28.73 | 28.46 | 28.55 | 15,831 | -0.34(-1.19%) |
May 17, 2013 | 29.16 | 29.16 | 28.67 | 28.89 | 12,027 | -0.13(-0.45%) |
May 16, 2013 | 28.87 | 29.03 | 28.74 | 29.02 | 8,932 | +0.15(+0.51%) |
May 15, 2013 | 29.26 | 29.26 | 28.57 | 28.87 | 33,578 | +0.07(+0.23%) |
May 13, 2013 | 28.72 | 29.04 | 28.45 | 28.81 | 10,262 | +0.37(+1.32%) |
May 10, 2013 | 28.76 | 28.79 | 28.35 | 28.43 | 16,386 | -0.48(-1.64%) |
May 09, 2013 | 29.25 | 29.38 | 28.88 | 28.91 | 13,792 | -0.32(-1.11%) |
May 08, 2013 | 29.06 | 29.23 | 28.84 | 29.23 | 7,407 | +0.27(+0.92%) |
May 07, 2013 | 28.59 | 28.97 | 28.50 | 28.97 | 13,851 | +0.33(+1.16%) |
May 06, 2013 | 28.44 | 28.75 | 28.13 | 28.64 | 12,858 | +0.35(+1.23%) |
May 03, 2013 | 28.34 | 28.74 | 28.19 | 28.29 | 16,142 | +0.42(+1.49%) |
May 02, 2013 | 28.18 | 28.20 | 27.46 | 27.87 | 9,374 | -0.34(-1.21%) |
May 01, 2013 | 28.32 | 28.42 | 28.09 | 28.21 | 6,994 | -0.07(-0.23%) |
Apr 30, 2013 | 28.24 | 28.36 | 28.17 | 28.28 | 12,183 | +0.08(+0.29%) |
Apr 29, 2013 | 28.44 | 28.55 | 28.00 | 28.19 | 27,831 | -0.07(-0.24%) |
Apr 26, 2013 | 28.12 | 28.45 | 27.73 | 28.26 | 27,901 | +0.53(+1.92%) |
Apr 25, 2013 | 27.31 | 27.80 | 27.24 | 27.73 | 14,981 | +0.45(+1.64%) |
Apr 24, 2013 | 27.39 | 27.41 | 26.97 | 27.28 | 8,533 | +0.03(+0.12%) |
Apr 23, 2013 | 27.01 | 27.41 | 26.99 | 27.25 | 19,608 | +0.46(+1.71%) |
Apr 22, 2013 | 27.06 | 27.09 | 26.80 | 26.79 | 8,967 | -0.27(-1.01%) |
Apr 19, 2013 | 27.02 | 27.11 | 26.91 | 27.06 | 9,801 | +0.17(+0.62%) |
Apr 18, 2013 | 27.11 | 27.11 | 26.80 | 26.90 | 7,250 | -0.14(-0.52%) |
Apr 17, 2013 | 26.94 | 27.06 | 26.84 | 27.04 | 5,246 | +0.02(+0.06%) |
Apr 16, 2013 | 26.98 | 27.23 | 26.79 | 27.02 | 45,835 | +0.11(+0.40%) |
Apr 15, 2013 | 26.95 | 27.01 | 26.30 | 26.91 | 23,458 | -0.09(-0.34%) |
Apr 12, 2013 | 26.97 | 27.03 | 26.59 | 27.01 | 8,540 | +0.00(+0.00%) |
Apr 11, 2013 | 26.93 | 27.08 | 26.81 | 27.01 | 21,034 | +0.08(+0.31%) |
Apr 10, 2013 | 26.70 | 27.01 | 26.70 | 26.92 | 8,319 | -0.06(-0.22%) |
Apr 09, 2013 | 27.01 | 27.24 | 26.73 | 26.98 | 23,031 | -0.02(-0.06%) |
Apr 08, 2013 | 27.88 | 27.93 | 26.34 | 27.00 | 44,704 | -0.82(-2.96%) |
Apr 05, 2013 | 27.31 | 27.82 | 27.01 | 27.82 | 6,119 | +0.41(+1.50%) |
Apr 04, 2013 | 27.25 | 27.55 | 27.16 | 27.41 | 4,097 | -0.02(-0.07%) |
Apr 03, 2013 | 27.43 | 27.43 | 26.79 | 27.43 | 22,027 | -0.17(-0.60%) |
Apr 02, 2013 | 27.68 | 27.84 | 27.48 | 27.60 | 25,454 | +0.08(+0.30%) |
Apr 01, 2013 | 27.26 | 27.51 | 26.99 | 27.51 | 17,316 | +0.82(+3.08%) |
Mar 28, 2013 | 26.77 | 26.91 | 26.64 | 26.69 | 6,060 | +0.08(+0.31%) |
Mar 27, 2013 | 26.92 | 27.30 | 26.41 | 26.61 | 40,266 | -0.39(-1.45%) |
Mar 26, 2013 | 27.02 | 27.58 | 26.95 | 27.00 | 11,594 | -0.03(-0.12%) |
Mar 25, 2013 | 27.60 | 27.64 | 26.92 | 27.03 | 22,713 | -0.39(-1.42%) |
Mar 22, 2013 | 28.23 | 28.23 | 27.38 | 27.42 | 14,817 | -0.19(-0.69%) |
Mar 21, 2013 | 27.27 | 27.65 | 27.27 | 27.61 | 26,364 | +0.19(+0.70%) |
Mar 20, 2013 | 27.84 | 27.85 | 27.01 | 27.42 | 25,824 | -0.08(-0.30%) |
Mar 19, 2013 | 28.17 | 28.82 | 27.46 | 27.50 | 58,391 | -0.66(-2.33%) |
Mar 18, 2013 | 26.85 | 28.23 | 26.60 | 28.16 | 35,724 | +1.07(+3.96%) |
Mar 15, 2013 | 26.80 | 27.09 | 26.64 | 27.09 | 23,170 | +0.45(+1.68%) |
Mar 14, 2013 | 26.49 | 26.75 | 26.35 | 26.64 | 10,408 | +0.30(+1.14%) |
Mar 13, 2013 | 26.45 | 26.47 | 26.30 | 26.34 | 6,222 | +0.05(+0.19%) |
Mar 12, 2013 | 25.69 | 26.47 | 25.56 | 26.29 | 28,612 | +0.71(+2.76%) |
Mar 11, 2013 | 25.34 | 25.64 | 25.34 | 25.59 | 24,745 | +0.46(+1.85%) |
Mar 08, 2013 | 25.22 | 25.22 | 24.84 | 25.12 | 12,975 | +0.20(+0.81%) |
Mar 07, 2013 | 25.07 | 25.20 | 24.84 | 24.92 | 10,487 | -0.11(-0.43%) |
Mar 06, 2013 | 25.17 | 25.17 | 25.03 | 25.03 | 8,793 | -0.14(-0.56%) |
Mar 05, 2013 | 25.30 | 25.30 | 24.93 | 25.17 | 7,561 | +0.13(+0.53%) |
Mar 04, 2013 | 24.80 | 25.18 | 24.80 | 25.04 | 4,166 | +0.18(+0.74%) |