Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.51 | 28.73 | 28.21 | 28.21 | 11,199 | -0.36(-1.25%) |
May 30, 2013 | 28.96 | 29.06 | 28.55 | 28.57 | 30,258 | -0.38(-1.32%) |
May 29, 2013 | 29.34 | 29.34 | 28.65 | 28.95 | 31,948 | -0.54(-1.85%) |
May 28, 2013 | 30.09 | 30.13 | 29.33 | 29.50 | 22,799 | -0.30(-1.02%) |
May 24, 2013 | 29.85 | 29.85 | 29.56 | 29.80 | 11,620 | -0.13(-0.45%) |
May 23, 2013 | 30.11 | 30.11 | 29.76 | 29.93 | 20,333 | -0.46(-1.50%) |
May 22, 2013 | 31.10 | 31.22 | 30.27 | 30.39 | 17,172 | -0.75(-2.40%) |
May 21, 2013 | 30.94 | 31.17 | 30.74 | 31.14 | 46,470 | +0.21(+0.70%) |
May 20, 2013 | 31.02 | 31.02 | 30.90 | 30.92 | 13,022 | +0.01(+0.04%) |
May 17, 2013 | 30.84 | 30.92 | 30.81 | 30.91 | 30,740 | +0.17(+0.55%) |
May 16, 2013 | 30.90 | 30.95 | 30.67 | 30.74 | 21,250 | -0.01(-0.03%) |
May 15, 2013 | 30.57 | 30.82 | 30.57 | 30.75 | 13,590 | +0.28(+0.92%) |
May 13, 2013 | 30.41 | 30.55 | 30.05 | 30.47 | 29,926 | +0.08(+0.25%) |
May 10, 2013 | 30.58 | 30.58 | 30.34 | 30.39 | 7,155 | +0.00(+0.00%) |
May 09, 2013 | 30.48 | 30.48 | 30.36 | 30.39 | 8,943 | -0.08(-0.26%) |
May 08, 2013 | 30.39 | 30.56 | 30.39 | 30.47 | 6,496 | -0.00(-0.00%) |
May 07, 2013 | 30.31 | 30.47 | 30.31 | 30.47 | 15,258 | +0.16(+0.53%) |
May 06, 2013 | 30.24 | 30.34 | 30.22 | 30.31 | 15,182 | +0.14(+0.47%) |
May 03, 2013 | 30.38 | 30.32 | 30.17 | 30.17 | 18,255 | -0.08(-0.27%) |
May 02, 2013 | 30.18 | 30.32 | 30.12 | 30.25 | 8,448 | +0.12(+0.39%) |
May 01, 2013 | 30.28 | 30.28 | 30.04 | 30.13 | 16,489 | -0.17(-0.56%) |
Apr 30, 2013 | 29.99 | 30.30 | 29.89 | 30.30 | 17,387 | +0.36(+1.20%) |
Apr 29, 2013 | 29.77 | 29.97 | 29.77 | 29.95 | 20,115 | +0.17(+0.56%) |
Apr 26, 2013 | 29.86 | 29.88 | 29.71 | 29.78 | 16,614 | -0.10(-0.35%) |
Apr 25, 2013 | 29.80 | 29.94 | 29.80 | 29.88 | 12,010 | -0.02(-0.06%) |
Apr 24, 2013 | 29.82 | 29.91 | 29.82 | 29.90 | 12,005 | +0.11(+0.38%) |
Apr 23, 2013 | 29.74 | 29.85 | 29.73 | 29.79 | 20,449 | +0.15(+0.52%) |
Apr 22, 2013 | 29.71 | 29.71 | 29.53 | 29.63 | 8,769 | +0.07(+0.23%) |
Apr 19, 2013 | 29.39 | 29.57 | 29.39 | 29.56 | 9,315 | +0.31(+1.05%) |
Apr 18, 2013 | 29.15 | 29.30 | 29.12 | 29.26 | 9,826 | -0.04(-0.12%) |
Apr 17, 2013 | 29.30 | 29.34 | 29.07 | 29.29 | 17,073 | -0.36(-1.22%) |
Apr 16, 2013 | 29.32 | 29.68 | 29.12 | 29.65 | 94,745 | +0.39(+1.34%) |
Apr 15, 2013 | 29.61 | 29.67 | 29.26 | 29.26 | 19,113 | -0.37(-1.25%) |
Apr 12, 2013 | 29.66 | 29.67 | 29.59 | 29.63 | 6,515 | -0.03(-0.10%) |
Apr 11, 2013 | 29.52 | 29.79 | 29.52 | 29.66 | 12,444 | +0.16(+0.55%) |
Apr 10, 2013 | 29.36 | 29.51 | 29.36 | 29.50 | 32,427 | +0.15(+0.51%) |
Apr 09, 2013 | 29.40 | 29.40 | 29.20 | 29.35 | 16,917 | +0.02(+0.06%) |
Apr 08, 2013 | 29.17 | 29.33 | 28.99 | 29.33 | 19,244 | +0.30(+1.04%) |
Apr 05, 2013 | 28.82 | 29.03 | 28.82 | 29.03 | 18,899 | +0.13(+0.44%) |
Apr 04, 2013 | 28.63 | 28.90 | 28.63 | 28.90 | 3,367 | +0.34(+1.18%) |
Apr 03, 2013 | 29.10 | 29.10 | 28.47 | 28.56 | 17,561 | -0.11(-0.37%) |
Apr 02, 2013 | 28.60 | 28.74 | 28.60 | 28.67 | 17,366 | +0.16(+0.57%) |
Apr 01, 2013 | 28.42 | 28.52 | 28.34 | 28.51 | 21,286 | +0.07(+0.26%) |
Mar 28, 2013 | 28.50 | 28.50 | 28.27 | 28.44 | 27,212 | +0.11(+0.40%) |
Mar 27, 2013 | 28.29 | 28.34 | 28.15 | 28.32 | 21,364 | +0.05(+0.17%) |
Mar 26, 2013 | 28.28 | 28.29 | 28.24 | 28.27 | 10,068 | +0.18(+0.65%) |
Mar 25, 2013 | 28.17 | 28.18 | 28.05 | 28.09 | 22,968 | +0.02(+0.08%) |
Mar 22, 2013 | 27.96 | 28.13 | 27.96 | 28.07 | 28,802 | +0.13(+0.47%) |
Mar 21, 2013 | 27.93 | 28.11 | 27.93 | 27.94 | 18,757 | -0.02(-0.06%) |
Mar 20, 2013 | 27.92 | 27.97 | 27.89 | 27.96 | 17,957 | +0.10(+0.37%) |
Mar 19, 2013 | 28.00 | 28.02 | 27.72 | 27.85 | 22,394 | -0.08(-0.27%) |
Mar 18, 2013 | 28.09 | 28.09 | 27.90 | 27.93 | 15,666 | -0.21(-0.75%) |
Mar 15, 2013 | 28.04 | 28.14 | 28.04 | 28.14 | 9,467 | +0.00(+0.00%) |
Mar 14, 2013 | 28.05 | 28.18 | 28.05 | 28.14 | 7,184 | +0.14(+0.50%) |
Mar 13, 2013 | 28.02 | 28.02 | 27.92 | 28.00 | 23,879 | -0.01(-0.02%) |
Mar 12, 2013 | 28.01 | 28.02 | 27.94 | 28.00 | 16,814 | -0.01(-0.03%) |
Mar 11, 2013 | 28.02 | 28.04 | 27.94 | 28.01 | 49,153 | -0.01(-0.02%) |
Mar 08, 2013 | 28.39 | 28.39 | 27.89 | 28.02 | 22,724 | +0.04(+0.14%) |
Mar 07, 2013 | 28.16 | 28.16 | 27.97 | 27.98 | 6,944 | -0.13(-0.45%) |
Mar 06, 2013 | 28.26 | 28.29 | 28.08 | 28.10 | 12,446 | -0.09(-0.33%) |
Mar 05, 2013 | 28.12 | 28.46 | 28.12 | 28.20 | 36,251 | +0.18(+0.64%) |
Mar 04, 2013 | 27.76 | 28.06 | 27.76 | 28.02 | 50,134 | +0.23(+0.82%) |