Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.01 | 29.49 | 28.87 | 28.96 | 220,304 | -0.23(-0.78%) |
May 30, 2013 | 29.14 | 29.90 | 29.07 | 29.19 | 223,999 | +0.41(+1.43%) |
May 29, 2013 | 29.15 | 29.15 | 28.63 | 28.77 | 175,182 | -0.56(-1.90%) |
May 28, 2013 | 29.50 | 29.73 | 29.24 | 29.33 | 216,012 | -0.01(-0.03%) |
May 24, 2013 | 29.55 | 29.55 | 29.23 | 29.34 | 131,206 | -0.26(-0.87%) |
May 23, 2013 | 29.81 | 29.87 | 29.23 | 29.60 | 169,431 | -0.44(-1.45%) |
May 22, 2013 | 30.60 | 30.99 | 29.95 | 30.04 | 185,743 | -0.58(-1.90%) |
May 21, 2013 | 30.59 | 30.62 | 30.33 | 30.62 | 141,822 | +0.00(+0.00%) |
May 20, 2013 | 30.66 | 30.89 | 30.49 | 30.62 | 160,479 | -0.13(-0.42%) |
May 17, 2013 | 30.51 | 30.76 | 30.43 | 30.75 | 168,937 | +0.32(+1.04%) |
May 16, 2013 | 30.42 | 30.64 | 30.33 | 30.43 | 114,047 | -0.11(-0.37%) |
May 15, 2013 | 30.17 | 30.68 | 30.17 | 30.55 | 233,145 | +0.46(+1.53%) |
May 13, 2013 | 30.34 | 30.34 | 30.05 | 30.09 | 221,245 | -0.34(-1.12%) |
May 10, 2013 | 30.64 | 30.66 | 30.26 | 30.43 | 240,041 | -0.19(-0.61%) |
May 09, 2013 | 31.27 | 31.31 | 30.60 | 30.61 | 152,917 | -0.66(-2.12%) |
May 08, 2013 | 31.31 | 31.49 | 31.06 | 31.27 | 279,054 | -0.04(-0.13%) |
May 07, 2013 | 30.94 | 31.45 | 30.94 | 31.32 | 314,894 | +0.48(+1.55%) |
May 06, 2013 | 30.89 | 31.22 | 30.55 | 30.84 | 314,999 | -0.11(-0.34%) |
May 03, 2013 | 30.83 | 31.24 | 30.78 | 30.94 | 290,950 | +0.16(+0.53%) |
May 02, 2013 | 30.41 | 30.90 | 30.20 | 30.78 | 452,243 | +0.59(+1.96%) |
May 01, 2013 | 30.61 | 31.22 | 30.09 | 30.19 | 323,218 | -0.12(-0.40%) |
Apr 30, 2013 | 30.09 | 30.52 | 30.03 | 30.31 | 273,811 | +0.24(+0.81%) |
Apr 29, 2013 | 29.54 | 30.11 | 29.32 | 30.07 | 206,118 | +0.68(+2.31%) |
Apr 26, 2013 | 29.48 | 29.49 | 29.31 | 29.39 | 173,695 | -0.11(-0.36%) |
Apr 25, 2013 | 29.57 | 29.68 | 29.43 | 29.49 | 544,356 | +0.08(+0.28%) |
Apr 24, 2013 | 28.94 | 29.49 | 28.82 | 29.41 | 306,560 | +0.48(+1.65%) |
Apr 23, 2013 | 28.69 | 28.96 | 28.67 | 28.94 | 329,927 | +0.28(+0.99%) |
Apr 22, 2013 | 28.63 | 28.69 | 28.18 | 28.65 | 220,606 | +0.02(+0.06%) |
Apr 19, 2013 | 27.80 | 28.69 | 27.68 | 28.64 | 445,979 | +1.17(+4.24%) |
Apr 18, 2013 | 27.16 | 27.50 | 26.93 | 27.47 | 336,437 | +0.38(+1.40%) |
Apr 17, 2013 | 26.47 | 27.19 | 26.38 | 27.09 | 408,068 | +0.46(+1.73%) |
Apr 16, 2013 | 26.78 | 26.93 | 26.53 | 26.63 | 268,363 | +0.01(+0.03%) |
Apr 15, 2013 | 27.26 | 27.33 | 26.57 | 26.62 | 450,168 | -0.79(-2.89%) |
Apr 12, 2013 | 27.35 | 27.57 | 27.35 | 27.42 | 242,976 | -0.05(-0.18%) |
Apr 11, 2013 | 27.66 | 27.76 | 27.46 | 27.46 | 193,420 | -0.03(-0.12%) |
Apr 10, 2013 | 27.20 | 27.56 | 27.16 | 27.50 | 270,221 | +0.37(+1.37%) |
Apr 09, 2013 | 27.51 | 27.54 | 27.12 | 27.12 | 307,014 | -0.36(-1.30%) |
Apr 08, 2013 | 26.94 | 27.48 | 26.81 | 27.48 | 334,740 | +0.61(+2.26%) |
Apr 05, 2013 | 26.34 | 26.89 | 26.34 | 26.87 | 191,278 | +0.22(+0.82%) |
Apr 04, 2013 | 26.52 | 26.65 | 26.27 | 26.65 | 290,566 | +0.14(+0.52%) |
Apr 03, 2013 | 26.71 | 26.86 | 26.52 | 26.52 | 326,387 | -0.21(-0.79%) |
Apr 02, 2013 | 26.91 | 27.00 | 26.63 | 26.73 | 242,141 | -0.14(-0.51%) |
Apr 01, 2013 | 27.25 | 27.26 | 26.69 | 26.86 | 251,794 | -0.36(-1.34%) |
Mar 28, 2013 | 27.05 | 27.28 | 26.91 | 27.23 | 257,615 | +0.24(+0.90%) |
Mar 27, 2013 | 26.89 | 27.06 | 26.78 | 26.99 | 238,175 | -0.01(-0.03%) |
Mar 26, 2013 | 26.82 | 27.05 | 26.75 | 26.99 | 417,357 | +0.26(+0.97%) |
Mar 25, 2013 | 27.06 | 27.10 | 26.48 | 26.74 | 388,755 | -0.31(-1.14%) |
Mar 22, 2013 | 27.05 | 27.15 | 26.99 | 27.04 | 203,578 | -0.01(-0.03%) |
Mar 21, 2013 | 27.20 | 27.42 | 27.02 | 27.05 | 220,672 | -0.26(-0.95%) |
Mar 20, 2013 | 27.36 | 27.46 | 27.25 | 27.31 | 126,888 | +0.00(+0.00%) |
Mar 19, 2013 | 27.42 | 27.46 | 27.21 | 27.31 | 259,019 | +0.01(+0.03%) |
Mar 18, 2013 | 27.21 | 27.45 | 27.20 | 27.30 | 190,639 | -0.09(-0.32%) |
Mar 15, 2013 | 27.41 | 27.50 | 27.28 | 27.39 | 388,461 | +0.04(+0.15%) |
Mar 14, 2013 | 27.33 | 27.54 | 27.31 | 27.35 | 209,378 | +0.02(+0.06%) |
Mar 13, 2013 | 27.20 | 27.38 | 27.08 | 27.33 | 133,831 | +0.11(+0.39%) |
Mar 12, 2013 | 27.22 | 27.29 | 27.12 | 27.23 | 297,527 | +0.02(+0.09%) |
Mar 11, 2013 | 27.15 | 27.21 | 27.07 | 27.20 | 146,548 | +0.03(+0.12%) |
Mar 08, 2013 | 27.45 | 27.45 | 27.12 | 27.17 | 208,752 | -0.12(-0.44%) |
Mar 07, 2013 | 27.22 | 27.36 | 27.16 | 27.29 | 187,775 | +0.06(+0.21%) |
Mar 06, 2013 | 27.29 | 27.33 | 27.17 | 27.24 | 167,448 | -0.02(-0.09%) |
Mar 05, 2013 | 27.08 | 27.38 | 27.04 | 27.26 | 235,786 | +0.22(+0.80%) |
Mar 04, 2013 | 26.92 | 27.08 | 26.84 | 27.04 | 207,054 | +0.02(+0.06%) |