Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.36 | 31.46 | 30.82 | 30.82 | 222,217 | -0.72(-2.28%) |
May 30, 2013 | 31.19 | 31.57 | 30.84 | 31.53 | 441,997 | +0.34(+1.09%) |
May 29, 2013 | 30.03 | 31.25 | 29.82 | 31.19 | 439,611 | +0.86(+2.83%) |
May 28, 2013 | 30.19 | 30.58 | 30.08 | 30.34 | 194,474 | +0.45(+1.49%) |
May 24, 2013 | 29.80 | 29.92 | 29.52 | 29.89 | 120,690 | -0.03(-0.09%) |
May 23, 2013 | 29.59 | 29.99 | 29.40 | 29.92 | 239,828 | +0.07(+0.23%) |
May 22, 2013 | 30.12 | 30.55 | 29.70 | 29.85 | 184,895 | -0.39(-1.30%) |
May 21, 2013 | 30.20 | 30.40 | 30.08 | 30.24 | 137,845 | +0.01(+0.03%) |
May 20, 2013 | 30.08 | 30.34 | 30.08 | 30.23 | 177,175 | +0.01(+0.03%) |
May 17, 2013 | 30.21 | 30.36 | 30.14 | 30.22 | 210,003 | +0.05(+0.17%) |
May 16, 2013 | 30.34 | 30.44 | 30.10 | 30.17 | 141,245 | -0.30(-0.98%) |
May 15, 2013 | 30.13 | 30.51 | 30.02 | 30.47 | 267,448 | +0.59(+1.99%) |
May 13, 2013 | 30.15 | 30.20 | 29.78 | 29.87 | 312,190 | -0.39(-1.27%) |
May 10, 2013 | 30.02 | 30.26 | 29.99 | 30.26 | 152,475 | +0.22(+0.73%) |
May 09, 2013 | 30.28 | 30.46 | 29.99 | 30.04 | 237,489 | -0.30(-0.98%) |
May 08, 2013 | 30.54 | 30.58 | 29.89 | 30.34 | 465,018 | -0.62(-2.01%) |
May 07, 2013 | 30.49 | 30.97 | 30.34 | 30.96 | 261,773 | +0.57(+1.87%) |
May 06, 2013 | 30.23 | 30.53 | 30.23 | 30.39 | 217,627 | +0.16(+0.52%) |
May 03, 2013 | 29.94 | 30.34 | 29.63 | 30.23 | 363,942 | +0.60(+2.04%) |
May 02, 2013 | 29.21 | 29.75 | 29.08 | 29.63 | 399,176 | +0.63(+2.17%) |
May 01, 2013 | 29.64 | 29.79 | 28.98 | 29.00 | 307,464 | -0.72(-2.41%) |
Apr 30, 2013 | 29.66 | 29.81 | 29.52 | 29.71 | 255,549 | +0.06(+0.21%) |
Apr 29, 2013 | 29.37 | 29.71 | 29.12 | 29.65 | 184,034 | +0.31(+1.04%) |
Apr 26, 2013 | 29.48 | 29.48 | 29.22 | 29.35 | 185,072 | -0.13(-0.45%) |
Apr 25, 2013 | 29.37 | 29.75 | 29.26 | 29.48 | 246,766 | +0.25(+0.84%) |
Apr 24, 2013 | 28.90 | 29.25 | 28.71 | 29.23 | 325,803 | +0.41(+1.43%) |
Apr 23, 2013 | 28.67 | 28.94 | 28.46 | 28.82 | 240,784 | +0.32(+1.14%) |
Apr 22, 2013 | 28.70 | 28.74 | 28.01 | 28.50 | 306,335 | +0.37(+1.31%) |
Apr 19, 2013 | 27.70 | 28.15 | 27.61 | 28.13 | 275,891 | +0.43(+1.55%) |
Apr 18, 2013 | 27.86 | 27.96 | 27.52 | 27.70 | 261,286 | -0.17(-0.63%) |
Apr 17, 2013 | 28.37 | 28.41 | 27.82 | 27.88 | 240,707 | -0.70(-2.45%) |
Apr 16, 2013 | 28.11 | 28.61 | 28.03 | 28.58 | 406,242 | +0.60(+2.13%) |
Apr 15, 2013 | 28.73 | 28.87 | 27.97 | 27.98 | 442,275 | -0.93(-3.21%) |
Apr 12, 2013 | 28.87 | 29.02 | 28.78 | 28.91 | 282,238 | -0.07(-0.24%) |
Apr 11, 2013 | 28.83 | 29.00 | 28.61 | 28.98 | 454,888 | +0.11(+0.39%) |
Apr 10, 2013 | 28.61 | 28.96 | 28.45 | 28.87 | 523,503 | +0.22(+0.76%) |
Apr 09, 2013 | 28.47 | 28.87 | 28.32 | 28.65 | 835,752 | +0.73(+2.60%) |
Apr 08, 2013 | 27.71 | 27.96 | 27.49 | 27.92 | 271,298 | +0.30(+1.08%) |
Apr 05, 2013 | 27.44 | 27.63 | 27.24 | 27.62 | 302,711 | -0.18(-0.66%) |
Apr 04, 2013 | 27.69 | 27.83 | 27.33 | 27.81 | 424,242 | -0.04(-0.13%) |
Apr 03, 2013 | 28.13 | 28.15 | 27.76 | 27.84 | 383,088 | -0.32(-1.12%) |
Apr 02, 2013 | 28.31 | 28.48 | 28.07 | 28.16 | 288,935 | -0.09(-0.31%) |
Apr 01, 2013 | 28.68 | 28.68 | 28.15 | 28.24 | 431,973 | -0.44(-1.53%) |
Mar 28, 2013 | 28.42 | 28.73 | 28.41 | 28.68 | 280,328 | +0.17(+0.58%) |
Mar 27, 2013 | 28.47 | 28.55 | 28.27 | 28.52 | 235,856 | -0.07(-0.24%) |
Mar 26, 2013 | 28.65 | 28.81 | 28.47 | 28.59 | 383,624 | +0.07(+0.25%) |
Mar 25, 2013 | 28.52 | 28.72 | 28.40 | 28.52 | 261,675 | +0.00(+0.00%) |
Mar 22, 2013 | 28.48 | 28.60 | 28.39 | 28.52 | 186,760 | +0.04(+0.12%) |
Mar 21, 2013 | 28.54 | 28.65 | 28.41 | 28.48 | 216,914 | -0.20(-0.70%) |
Mar 20, 2013 | 28.66 | 28.83 | 28.63 | 28.68 | 319,876 | +0.09(+0.31%) |
Mar 19, 2013 | 28.53 | 28.68 | 28.47 | 28.59 | 306,870 | +0.04(+0.15%) |
Mar 18, 2013 | 28.39 | 28.69 | 28.38 | 28.55 | 390,900 | -0.19(-0.67%) |
Mar 15, 2013 | 28.62 | 28.75 | 28.38 | 28.74 | 682,615 | +0.18(+0.61%) |
Mar 14, 2013 | 28.15 | 28.57 | 28.15 | 28.57 | 334,317 | +0.41(+1.46%) |
Mar 13, 2013 | 28.03 | 28.19 | 28.01 | 28.16 | 242,908 | +0.09(+0.31%) |
Mar 12, 2013 | 27.91 | 28.12 | 27.91 | 28.07 | 206,030 | +0.04(+0.12%) |
Mar 11, 2013 | 27.89 | 28.05 | 27.89 | 28.03 | 225,621 | +0.13(+0.47%) |
Mar 08, 2013 | 27.92 | 27.96 | 27.73 | 27.90 | 410,045 | +0.18(+0.66%) |
Mar 07, 2013 | 27.78 | 27.87 | 27.62 | 27.72 | 510,896 | -0.01(-0.03%) |
Mar 06, 2013 | 27.65 | 27.81 | 27.56 | 27.73 | 465,725 | +0.20(+0.73%) |
Mar 05, 2013 | 27.20 | 27.54 | 27.19 | 27.53 | 698,780 | +0.47(+1.75%) |
Mar 04, 2013 | 27.16 | 27.18 | 26.96 | 27.05 | 559,586 | -0.22(-0.80%) |