Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.75 | 31.12 | 30.59 | 30.62 | 275,128 | -0.38(-1.23%) |
May 30, 2013 | 30.84 | 31.10 | 30.82 | 31.00 | 282,400 | +0.18(+0.58%) |
May 29, 2013 | 30.53 | 30.96 | 30.40 | 30.82 | 313,980 | +0.03(+0.10%) |
May 28, 2013 | 30.53 | 31.00 | 30.36 | 30.79 | 318,435 | +0.61(+2.02%) |
May 24, 2013 | 30.04 | 30.30 | 29.77 | 30.18 | 0 | +0.07(+0.23%) |
May 23, 2013 | 29.58 | 30.13 | 29.29 | 30.11 | 0 | +0.22(+0.74%) |
May 22, 2013 | 30.53 | 30.85 | 29.78 | 29.89 | 0 | -0.70(-2.29%) |
May 21, 2013 | 30.65 | 30.81 | 30.44 | 30.59 | 0 | -0.15(-0.49%) |
May 20, 2013 | 31.04 | 31.25 | 30.68 | 30.74 | 0 | -0.41(-1.32%) |
May 17, 2013 | 31.15 | 31.39 | 31.11 | 31.15 | 0 | +0.00(+0.00%) |
May 16, 2013 | 30.90 | 31.41 | 30.81 | 31.15 | 575,040 | +0.25(+0.81%) |
May 15, 2013 | 30.99 | 31.10 | 30.84 | 30.90 | 0 | -0.05(-0.16%) |
May 13, 2013 | 30.66 | 31.00 | 30.64 | 30.95 | 0 | +0.19(+0.62%) |
May 10, 2013 | 30.87 | 31.00 | 30.55 | 30.76 | 0 | -0.02(-0.06%) |
May 09, 2013 | 30.34 | 30.83 | 30.20 | 30.78 | 0 | +0.34(+1.12%) |
May 08, 2013 | 30.35 | 30.48 | 30.12 | 30.44 | 0 | +0.09(+0.30%) |
May 07, 2013 | 29.61 | 30.45 | 29.61 | 30.35 | 0 | +0.87(+2.95%) |
May 06, 2013 | 27.64 | 29.57 | 27.64 | 29.48 | 0 | +1.93(+7.01%) |
May 03, 2013 | 29.25 | 29.16 | 27.45 | 27.55 | 0 | -1.61(-5.52%) |
May 02, 2013 | 28.20 | 29.19 | 27.98 | 29.16 | 0 | +1.00(+3.55%) |
May 01, 2013 | 32.33 | 32.67 | 26.55 | 28.16 | 0 | -2.32(-7.61%) |
Apr 30, 2013 | 30.19 | 30.52 | 30.06 | 30.48 | 432,308 | +0.23(+0.76%) |
Apr 29, 2013 | 30.08 | 30.38 | 29.72 | 30.25 | 446,075 | +0.36(+1.20%) |
Apr 26, 2013 | 30.10 | 30.13 | 29.89 | 29.89 | 255,238 | -0.24(-0.80%) |
Apr 25, 2013 | 30.07 | 30.27 | 30.03 | 30.13 | 280,184 | +0.12(+0.40%) |
Apr 24, 2013 | 29.95 | 30.11 | 29.79 | 30.01 | 352,805 | +0.13(+0.44%) |
Apr 23, 2013 | 29.61 | 30.12 | 29.55 | 29.88 | 496,894 | +0.54(+1.84%) |
Apr 22, 2013 | 29.26 | 29.82 | 28.77 | 29.34 | 572,473 | +0.25(+0.86%) |
Apr 19, 2013 | 28.88 | 29.11 | 28.38 | 29.09 | 545,061 | +0.09(+0.31%) |
Apr 18, 2013 | 29.25 | 29.36 | 28.43 | 29.00 | 732,206 | -0.14(-0.48%) |
Apr 17, 2013 | 29.59 | 29.68 | 29.05 | 29.14 | 624,819 | -0.70(-2.35%) |
Apr 16, 2013 | 29.51 | 29.93 | 29.51 | 29.84 | 355,012 | +0.50(+1.70%) |
Apr 15, 2013 | 30.27 | 30.30 | 29.32 | 29.34 | 497,992 | -1.03(-3.39%) |
Apr 12, 2013 | 30.61 | 30.85 | 30.05 | 30.37 | 275,165 | -0.32(-1.04%) |
Apr 11, 2013 | 30.75 | 31.03 | 30.69 | 30.69 | 311,529 | -0.08(-0.26%) |
Apr 10, 2013 | 30.00 | 30.92 | 30.00 | 30.77 | 522,419 | +0.76(+2.53%) |
Apr 09, 2013 | 30.49 | 30.59 | 30.01 | 30.01 | 409,203 | -0.37(-1.22%) |
Apr 08, 2013 | 30.32 | 30.42 | 30.01 | 30.38 | 283,772 | +0.20(+0.66%) |
Apr 05, 2013 | 30.20 | 30.47 | 29.72 | 30.18 | 531,288 | -0.51(-1.66%) |
Apr 04, 2013 | 30.47 | 30.69 | 30.28 | 30.69 | 361,002 | +0.17(+0.56%) |
Apr 03, 2013 | 31.48 | 31.48 | 30.51 | 30.52 | 333,639 | -0.87(-2.77%) |
Apr 02, 2013 | 31.91 | 32.00 | 31.29 | 31.39 | 396,508 | -0.33(-1.04%) |
Apr 01, 2013 | 32.35 | 32.46 | 31.60 | 31.72 | 573,691 | -0.57(-1.77%) |
Mar 28, 2013 | 32.35 | 32.44 | 32.02 | 32.29 | 320,311 | +0.12(+0.37%) |
Mar 27, 2013 | 31.87 | 32.20 | 31.73 | 32.17 | 249,561 | +0.04(+0.12%) |
Mar 26, 2013 | 32.28 | 32.38 | 31.78 | 32.13 | 277,043 | +0.08(+0.25%) |
Mar 25, 2013 | 32.12 | 32.37 | 31.94 | 32.05 | 371,236 | +0.12(+0.38%) |
Mar 22, 2013 | 32.06 | 32.16 | 31.74 | 31.93 | 271,172 | -0.09(-0.28%) |
Mar 21, 2013 | 31.76 | 32.64 | 31.76 | 32.02 | 377,249 | -0.03(-0.09%) |
Mar 20, 2013 | 31.90 | 32.13 | 31.88 | 32.05 | 275,578 | +0.39(+1.23%) |
Mar 19, 2013 | 32.01 | 32.16 | 31.45 | 31.66 | 196,730 | -0.33(-1.03%) |
Mar 18, 2013 | 31.92 | 32.22 | 31.70 | 31.99 | 276,012 | -0.30(-0.93%) |
Mar 15, 2013 | 32.56 | 32.78 | 32.17 | 32.29 | 461,217 | -0.19(-0.58%) |
Mar 14, 2013 | 32.18 | 32.61 | 32.03 | 32.48 | 429,742 | +0.38(+1.18%) |
Mar 13, 2013 | 32.13 | 32.15 | 31.79 | 32.10 | 208,324 | +0.04(+0.12%) |
Mar 12, 2013 | 31.96 | 32.29 | 31.91 | 32.06 | 271,022 | -0.06(-0.19%) |
Mar 11, 2013 | 32.29 | 32.30 | 31.88 | 32.12 | 307,590 | -0.35(-1.08%) |
Mar 08, 2013 | 32.00 | 32.49 | 32.00 | 32.47 | 464,963 | +0.64(+2.01%) |
Mar 07, 2013 | 31.32 | 31.84 | 30.93 | 31.83 | 364,034 | +0.56(+1.79%) |
Mar 06, 2013 | 31.53 | 31.53 | 31.14 | 31.27 | 607,597 | -0.08(-0.26%) |
Mar 05, 2013 | 31.40 | 31.63 | 31.21 | 31.35 | 524,473 | +0.07(+0.22%) |
Mar 04, 2013 | 30.80 | 31.50 | 30.80 | 31.28 | 446,113 | +0.34(+1.10%) |