Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.35 | 29.31 | 28.08 | 28.74 | 665,709 | +0.07(+0.24%) |
May 30, 2013 | 28.51 | 28.79 | 27.96 | 28.67 | 867,685 | +0.30(+1.06%) |
May 29, 2013 | 28.29 | 28.60 | 28.12 | 28.38 | 648,420 | -0.30(-1.04%) |
May 28, 2013 | 29.05 | 29.39 | 28.50 | 28.67 | 965,464 | +0.13(+0.45%) |
May 24, 2013 | 29.11 | 29.11 | 28.36 | 28.55 | 851,153 | -0.85(-2.88%) |
May 23, 2013 | 28.31 | 29.39 | 28.08 | 29.39 | 1,153,904 | +0.55(+1.90%) |
May 22, 2013 | 29.77 | 30.29 | 28.67 | 28.85 | 1,276,263 | -0.93(-3.13%) |
May 21, 2013 | 29.27 | 29.97 | 29.04 | 29.78 | 1,437,949 | +0.52(+1.79%) |
May 20, 2013 | 28.86 | 29.41 | 28.73 | 29.26 | 880,258 | +0.34(+1.18%) |
May 17, 2013 | 28.25 | 28.92 | 28.21 | 28.91 | 967,154 | +0.78(+2.77%) |
May 16, 2013 | 28.63 | 28.88 | 28.03 | 28.14 | 878,431 | -0.52(-1.82%) |
May 15, 2013 | 28.79 | 29.09 | 27.75 | 28.66 | 2,781,613 | -0.92(-3.13%) |
May 13, 2013 | 29.81 | 30.09 | 29.43 | 29.58 | 689,761 | -0.39(-1.29%) |
May 10, 2013 | 29.45 | 30.04 | 29.39 | 29.97 | 907,445 | +0.54(+1.83%) |
May 09, 2013 | 30.28 | 30.56 | 29.35 | 29.43 | 1,005,847 | -0.88(-2.91%) |
May 08, 2013 | 29.90 | 30.55 | 29.83 | 30.31 | 1,719,663 | +0.33(+1.08%) |
May 07, 2013 | 29.49 | 30.05 | 29.14 | 29.98 | 2,289,139 | +1.11(+3.86%) |
May 06, 2013 | 27.89 | 29.00 | 27.72 | 28.87 | 1,614,909 | +1.08(+3.88%) |
May 03, 2013 | 27.31 | 27.84 | 26.91 | 27.79 | 1,844,668 | +0.88(+3.28%) |
May 02, 2013 | 26.37 | 27.07 | 26.21 | 26.91 | 1,528,475 | +0.68(+2.58%) |
May 01, 2013 | 26.89 | 27.13 | 26.14 | 26.23 | 1,602,396 | -0.87(-3.22%) |
Apr 30, 2013 | 27.08 | 27.31 | 26.60 | 27.11 | 1,699,098 | +0.02(+0.06%) |
Apr 29, 2013 | 28.63 | 28.68 | 26.88 | 27.09 | 2,540,288 | -1.61(-5.61%) |
Apr 26, 2013 | 29.04 | 29.55 | 28.24 | 28.70 | 1,832,083 | -0.85(-2.87%) |
Apr 25, 2013 | 29.69 | 31.50 | 27.53 | 29.55 | 2,699,742 | +1.64(+5.86%) |
Apr 24, 2013 | 27.82 | 28.25 | 27.42 | 27.91 | 1,081,481 | +0.05(+0.18%) |
Apr 23, 2013 | 27.20 | 27.89 | 27.17 | 27.86 | 1,062,306 | +0.84(+3.11%) |
Apr 22, 2013 | 27.30 | 27.38 | 26.36 | 27.02 | 542,230 | -0.32(-1.16%) |
Apr 19, 2013 | 26.17 | 27.66 | 26.17 | 27.34 | 1,505,002 | +1.29(+4.96%) |
Apr 18, 2013 | 26.94 | 26.95 | 25.93 | 26.05 | 772,832 | -0.79(-2.94%) |
Apr 17, 2013 | 26.72 | 27.10 | 26.50 | 26.83 | 1,386,600 | -0.24(-0.89%) |
Apr 16, 2013 | 26.54 | 27.08 | 26.24 | 27.07 | 748,136 | +0.84(+3.20%) |
Apr 15, 2013 | 27.60 | 27.85 | 26.11 | 26.23 | 1,047,371 | -1.59(-5.72%) |
Apr 12, 2013 | 28.05 | 28.41 | 27.65 | 27.83 | 1,217,549 | -0.35(-1.25%) |
Apr 11, 2013 | 28.08 | 28.32 | 28.03 | 28.18 | 893,943 | +0.00(+0.00%) |
Apr 10, 2013 | 27.91 | 28.25 | 27.88 | 28.18 | 647,484 | +0.29(+1.04%) |
Apr 09, 2013 | 27.78 | 28.02 | 27.74 | 27.89 | 1,004,943 | -0.30(-1.06%) |
Apr 08, 2013 | 27.44 | 28.19 | 27.44 | 28.19 | 837,090 | +0.69(+2.49%) |
Apr 05, 2013 | 26.95 | 27.54 | 26.84 | 27.50 | 1,339,169 | -0.03(-0.09%) |
Apr 04, 2013 | 27.01 | 27.53 | 27.01 | 27.53 | 662,297 | +0.54(+2.00%) |
Apr 03, 2013 | 27.63 | 27.71 | 26.74 | 26.99 | 1,310,725 | -0.58(-2.11%) |
Apr 02, 2013 | 28.44 | 28.62 | 27.55 | 27.57 | 1,016,723 | -0.69(-2.42%) |
Apr 01, 2013 | 29.26 | 29.43 | 28.17 | 28.26 | 877,010 | -1.04(-3.57%) |
Mar 28, 2013 | 29.22 | 29.45 | 28.88 | 29.30 | 746,516 | +0.15(+0.50%) |
Mar 27, 2013 | 29.02 | 29.28 | 28.94 | 29.15 | 493,278 | -0.17(-0.58%) |
Mar 26, 2013 | 29.28 | 29.63 | 28.83 | 29.33 | 487,992 | +0.40(+1.39%) |
Mar 25, 2013 | 29.46 | 30.08 | 28.75 | 28.92 | 1,094,489 | -0.47(-1.60%) |
Mar 22, 2013 | 29.39 | 29.66 | 29.13 | 29.39 | 579,606 | +0.25(+0.85%) |
Mar 21, 2013 | 29.57 | 29.70 | 28.71 | 29.15 | 830,696 | -0.66(-2.21%) |
Mar 20, 2013 | 29.23 | 30.13 | 29.21 | 29.81 | 1,085,412 | +0.74(+2.53%) |
Mar 19, 2013 | 29.15 | 29.36 | 28.56 | 29.07 | 1,429,080 | -0.03(-0.12%) |
Mar 18, 2013 | 28.92 | 29.35 | 28.65 | 29.10 | 724,897 | -0.31(-1.05%) |
Mar 15, 2013 | 29.75 | 30.11 | 29.37 | 29.41 | 2,034,397 | -0.40(-1.35%) |
Mar 14, 2013 | 29.64 | 29.93 | 29.58 | 29.81 | 1,356,452 | +0.33(+1.10%) |
Mar 13, 2013 | 29.50 | 29.75 | 29.27 | 29.49 | 882,785 | -0.05(-0.17%) |
Mar 12, 2013 | 30.20 | 30.20 | 29.45 | 29.54 | 935,541 | -0.77(-2.54%) |
Mar 11, 2013 | 30.17 | 30.57 | 30.10 | 30.31 | 525,102 | -0.03(-0.08%) |
Mar 08, 2013 | 30.50 | 30.54 | 29.80 | 30.34 | 1,004,348 | +0.19(+0.62%) |
Mar 07, 2013 | 30.60 | 30.64 | 30.07 | 30.15 | 865,275 | -0.42(-1.37%) |
Mar 06, 2013 | 30.47 | 31.10 | 30.40 | 30.57 | 749,521 | +0.25(+0.82%) |
Mar 05, 2013 | 30.97 | 31.13 | 30.28 | 30.32 | 1,429,620 | -0.51(-1.64%) |
Mar 04, 2013 | 30.87 | 31.07 | 30.69 | 30.82 | 689,072 | -0.26(-0.83%) |