Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.97 | 30.62 | 29.97 | 30.20 | 137,081 | -0.08(-0.27%) |
May 30, 2013 | 30.04 | 30.31 | 29.75 | 30.28 | 74,800 | +0.43(+1.44%) |
May 29, 2013 | 30.09 | 30.55 | 29.60 | 29.85 | 55,985 | -0.42(-1.39%) |
May 28, 2013 | 30.26 | 31.00 | 29.87 | 30.27 | 224,463 | +0.65(+2.20%) |
May 24, 2013 | 29.42 | 29.96 | 29.27 | 29.62 | 0 | +0.05(+0.18%) |
May 23, 2013 | 28.94 | 29.66 | 28.91 | 29.56 | 0 | -0.04(-0.15%) |
May 22, 2013 | 30.01 | 30.34 | 29.42 | 29.61 | 0 | -0.45(-1.49%) |
May 21, 2013 | 30.30 | 30.47 | 29.93 | 30.05 | 0 | -0.29(-0.94%) |
May 20, 2013 | 29.86 | 30.54 | 29.86 | 30.34 | 0 | +0.29(+0.95%) |
May 17, 2013 | 29.80 | 30.06 | 29.43 | 30.05 | 0 | +0.42(+1.42%) |
May 16, 2013 | 29.87 | 29.87 | 29.42 | 29.63 | 139,483 | -0.28(-0.93%) |
May 15, 2013 | 29.72 | 30.32 | 29.68 | 29.91 | 0 | +0.62(+2.13%) |
May 13, 2013 | 29.25 | 29.77 | 29.03 | 29.29 | 0 | -0.10(-0.33%) |
May 10, 2013 | 29.06 | 29.39 | 28.84 | 29.39 | 0 | +0.45(+1.57%) |
May 09, 2013 | 28.94 | 29.11 | 28.80 | 28.93 | 0 | -0.13(-0.46%) |
May 08, 2013 | 29.10 | 29.15 | 28.81 | 29.06 | 0 | -0.11(-0.37%) |
May 07, 2013 | 29.18 | 29.47 | 28.96 | 29.17 | 0 | +0.13(+0.46%) |
May 06, 2013 | 28.74 | 29.06 | 28.67 | 29.04 | 0 | +0.29(+1.02%) |
May 03, 2013 | 28.37 | 29.17 | 27.89 | 28.74 | 0 | +0.86(+3.07%) |
May 02, 2013 | 27.49 | 28.25 | 27.30 | 27.89 | 0 | +0.53(+1.95%) |
May 01, 2013 | 28.62 | 28.62 | 26.91 | 27.35 | 579,760 | -1.49(-5.16%) |
Apr 30, 2013 | 28.43 | 28.85 | 28.22 | 28.84 | 0 | +0.49(+1.73%) |
Apr 29, 2013 | 28.42 | 28.64 | 28.18 | 28.35 | 95,212 | +0.19(+0.66%) |
Apr 26, 2013 | 28.60 | 28.60 | 27.74 | 28.16 | 108,448 | -0.47(-1.65%) |
Apr 25, 2013 | 28.31 | 29.04 | 28.28 | 28.64 | 111,290 | +0.36(+1.26%) |
Apr 24, 2013 | 27.94 | 28.40 | 27.87 | 28.28 | 98,332 | +0.37(+1.34%) |
Apr 23, 2013 | 27.59 | 27.93 | 27.40 | 27.91 | 88,329 | +0.60(+2.19%) |
Apr 22, 2013 | 27.37 | 27.53 | 27.01 | 27.31 | 112,366 | -0.04(-0.16%) |
Apr 19, 2013 | 26.96 | 27.47 | 26.86 | 27.35 | 138,392 | +0.42(+1.55%) |
Apr 18, 2013 | 27.47 | 27.74 | 26.77 | 26.94 | 205,765 | -0.44(-1.60%) |
Apr 17, 2013 | 27.95 | 28.27 | 27.06 | 27.37 | 251,764 | -0.78(-2.75%) |
Apr 16, 2013 | 27.00 | 28.25 | 26.83 | 28.15 | 218,950 | +1.46(+5.48%) |
Apr 15, 2013 | 28.13 | 28.16 | 26.45 | 26.69 | 209,956 | -1.58(-5.58%) |
Apr 12, 2013 | 28.38 | 28.67 | 28.08 | 28.26 | 81,318 | -0.31(-1.09%) |
Apr 11, 2013 | 29.12 | 29.28 | 28.49 | 28.57 | 89,240 | -0.54(-1.87%) |
Apr 10, 2013 | 28.20 | 29.17 | 28.17 | 29.12 | 197,556 | +0.97(+3.45%) |
Apr 09, 2013 | 27.91 | 28.47 | 27.77 | 28.15 | 337,413 | +0.35(+1.25%) |
Apr 08, 2013 | 28.03 | 28.07 | 27.56 | 27.80 | 218,949 | -0.04(-0.16%) |
Apr 05, 2013 | 27.67 | 28.24 | 27.67 | 27.84 | 195,425 | -0.36(-1.26%) |
Apr 04, 2013 | 28.10 | 28.38 | 27.79 | 28.20 | 169,836 | +0.12(+0.41%) |
Apr 03, 2013 | 28.81 | 29.03 | 28.01 | 28.08 | 137,035 | -0.59(-2.05%) |
Apr 02, 2013 | 29.48 | 29.74 | 28.62 | 28.67 | 132,836 | -0.53(-1.83%) |
Apr 01, 2013 | 29.91 | 29.99 | 29.04 | 29.21 | 150,167 | -0.70(-2.35%) |
Mar 28, 2013 | 30.08 | 30.21 | 29.91 | 29.91 | 102,464 | -0.09(-0.30%) |
Mar 27, 2013 | 29.99 | 30.08 | 29.79 | 30.00 | 132,133 | -0.30(-1.00%) |
Mar 26, 2013 | 30.33 | 30.63 | 30.07 | 30.30 | 69,416 | +0.17(+0.56%) |
Mar 25, 2013 | 30.41 | 30.68 | 29.89 | 30.13 | 142,020 | -0.10(-0.32%) |
Mar 22, 2013 | 30.26 | 30.35 | 30.06 | 30.23 | 123,770 | +0.20(+0.65%) |
Mar 21, 2013 | 30.06 | 30.51 | 29.80 | 30.04 | 126,008 | -0.31(-1.03%) |
Mar 20, 2013 | 29.93 | 30.37 | 29.73 | 30.35 | 134,959 | +0.53(+1.79%) |
Mar 19, 2013 | 30.22 | 30.66 | 29.48 | 29.81 | 136,219 | -0.24(-0.79%) |
Mar 18, 2013 | 29.94 | 30.57 | 29.89 | 30.05 | 321,883 | -0.37(-1.22%) |
Mar 15, 2013 | 30.04 | 30.54 | 30.00 | 30.42 | 335,755 | +0.37(+1.23%) |
Mar 14, 2013 | 29.78 | 30.07 | 29.48 | 30.05 | 167,839 | +0.40(+1.34%) |
Mar 13, 2013 | 29.40 | 29.70 | 29.24 | 29.65 | 99,274 | +0.32(+1.09%) |
Mar 12, 2013 | 29.37 | 29.64 | 29.14 | 29.33 | 81,330 | -0.20(-0.68%) |
Mar 11, 2013 | 29.55 | 29.64 | 29.15 | 29.53 | 116,749 | -0.07(-0.23%) |
Mar 08, 2013 | 29.18 | 29.60 | 28.82 | 29.60 | 286,981 | +0.68(+2.36%) |
Mar 07, 2013 | 29.04 | 29.19 | 28.86 | 28.92 | 237,659 | -0.07(-0.23%) |
Mar 06, 2013 | 28.96 | 29.23 | 28.90 | 28.98 | 120,127 | +0.03(+0.11%) |
Mar 05, 2013 | 29.03 | 29.18 | 28.80 | 28.95 | 222,247 | +0.11(+0.39%) |
Mar 04, 2013 | 29.15 | 29.22 | 28.53 | 28.84 | 189,498 | -0.30(-1.02%) |