Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.60 | 29.78 | 29.52 | 29.52 | 3,012,504 | -0.56(-1.87%) |
May 30, 2013 | 30.06 | 30.17 | 30.02 | 30.08 | 1,074,068 | -0.09(-0.30%) |
May 29, 2013 | 30.07 | 30.23 | 29.98 | 30.17 | 3,494,868 | -0.25(-0.81%) |
May 28, 2013 | 30.74 | 30.83 | 30.35 | 30.42 | 923,138 | +0.04(+0.14%) |
May 24, 2013 | 30.30 | 30.45 | 30.19 | 30.38 | 1,075,482 | -0.04(-0.14%) |
May 23, 2013 | 30.27 | 30.50 | 30.12 | 30.42 | 1,052,622 | +0.16(+0.53%) |
May 22, 2013 | 30.36 | 30.62 | 30.21 | 30.26 | 1,360,452 | -0.14(-0.46%) |
May 21, 2013 | 30.33 | 30.55 | 30.19 | 30.40 | 1,131,351 | -0.01(-0.02%) |
May 20, 2013 | 30.38 | 30.50 | 30.33 | 30.40 | 1,058,743 | +0.04(+0.12%) |
May 17, 2013 | 30.22 | 30.38 | 30.22 | 30.37 | 777,158 | -0.02(-0.07%) |
May 16, 2013 | 30.49 | 30.59 | 30.37 | 30.39 | 819,604 | -0.20(-0.67%) |
May 15, 2013 | 30.45 | 30.61 | 30.43 | 30.59 | 800,455 | +0.65(+2.16%) |
May 13, 2013 | 30.00 | 30.07 | 29.93 | 29.95 | 1,191,089 | +0.06(+0.19%) |
May 10, 2013 | 29.93 | 29.93 | 29.80 | 29.89 | 902,362 | +0.04(+0.12%) |
May 09, 2013 | 30.02 | 30.08 | 29.80 | 29.86 | 1,076,705 | -0.41(-1.35%) |
May 08, 2013 | 30.30 | 30.42 | 30.17 | 30.26 | 1,221,247 | +0.08(+0.25%) |
May 07, 2013 | 30.11 | 30.22 | 30.03 | 30.19 | 1,290,847 | +0.05(+0.16%) |
May 06, 2013 | 30.36 | 30.39 | 30.10 | 30.14 | 738,077 | -0.14(-0.46%) |
May 03, 2013 | 30.29 | 30.31 | 30.08 | 30.28 | 1,353,758 | +0.20(+0.67%) |
May 02, 2013 | 29.99 | 30.18 | 29.98 | 30.08 | 1,106,968 | -0.07(-0.23%) |
May 01, 2013 | 30.35 | 30.41 | 30.11 | 30.15 | 1,295,589 | -0.05(-0.16%) |
Apr 30, 2013 | 30.08 | 30.23 | 30.01 | 30.19 | 1,280,816 | -0.05(-0.16%) |
Apr 29, 2013 | 30.04 | 30.32 | 30.02 | 30.24 | 1,682,276 | +0.49(+1.66%) |
Apr 26, 2013 | 29.76 | 29.88 | 29.60 | 29.75 | 1,063,590 | +0.15(+0.49%) |
Apr 25, 2013 | 29.85 | 29.90 | 29.58 | 29.60 | 1,269,911 | -0.52(-1.71%) |
Apr 24, 2013 | 30.31 | 30.32 | 30.10 | 30.12 | 1,295,041 | +0.02(+0.07%) |
Apr 23, 2013 | 29.87 | 30.14 | 29.85 | 30.10 | 1,170,701 | +0.59(+2.01%) |
Apr 22, 2013 | 29.46 | 29.57 | 29.31 | 29.50 | 1,057,653 | -0.10(-0.33%) |
Apr 19, 2013 | 29.44 | 29.60 | 29.40 | 29.60 | 1,142,064 | +0.19(+0.64%) |
Apr 18, 2013 | 29.44 | 29.53 | 29.27 | 29.41 | 1,206,254 | +0.07(+0.24%) |
Apr 17, 2013 | 29.66 | 29.66 | 29.25 | 29.34 | 1,962,544 | -0.47(-1.57%) |
Apr 16, 2013 | 29.80 | 29.83 | 29.60 | 29.81 | 816,366 | +0.16(+0.54%) |
Apr 15, 2013 | 29.85 | 29.94 | 29.65 | 29.65 | 1,297,780 | -0.32(-1.07%) |
Apr 12, 2013 | 29.86 | 29.97 | 29.82 | 29.97 | 694,848 | +0.02(+0.07%) |
Apr 11, 2013 | 29.85 | 29.99 | 29.80 | 29.95 | 931,145 | +0.30(+1.01%) |
Apr 10, 2013 | 29.37 | 29.70 | 29.34 | 29.65 | 1,429,335 | +0.49(+1.67%) |
Apr 09, 2013 | 29.13 | 29.23 | 28.99 | 29.16 | 1,481,580 | -0.10(-0.36%) |
Apr 08, 2013 | 29.37 | 29.38 | 29.16 | 29.27 | 910,882 | +0.05(+0.17%) |
Apr 05, 2013 | 28.87 | 29.25 | 28.86 | 29.22 | 1,173,666 | -0.10(-0.36%) |
Apr 04, 2013 | 29.26 | 29.46 | 29.19 | 29.32 | 1,620,679 | -0.33(-1.13%) |
Apr 03, 2013 | 29.87 | 29.92 | 29.64 | 29.66 | 934,077 | -0.04(-0.14%) |
Apr 02, 2013 | 29.52 | 29.85 | 29.49 | 29.70 | 1,269,876 | +0.29(+0.97%) |
Apr 01, 2013 | 29.45 | 29.45 | 29.33 | 29.41 | 636,294 | -0.03(-0.09%) |
Mar 28, 2013 | 29.44 | 29.64 | 29.30 | 29.44 | 1,305,884 | +0.48(+1.66%) |
Mar 27, 2013 | 28.76 | 29.00 | 28.71 | 28.96 | 1,522,572 | -0.17(-0.57%) |
Mar 26, 2013 | 29.18 | 29.23 | 29.03 | 29.13 | 2,100,986 | -0.06(-0.21%) |
Mar 25, 2013 | 29.27 | 29.39 | 29.11 | 29.19 | 1,057,935 | -0.10(-0.36%) |
Mar 22, 2013 | 29.13 | 29.45 | 29.10 | 29.30 | 1,036,922 | +0.43(+1.50%) |
Mar 21, 2013 | 28.85 | 28.96 | 28.76 | 28.86 | 1,190,663 | -0.22(-0.77%) |
Mar 20, 2013 | 29.16 | 29.22 | 29.01 | 29.09 | 1,549,209 | +0.14(+0.48%) |
Mar 19, 2013 | 28.92 | 29.08 | 28.81 | 28.95 | 1,390,483 | +0.20(+0.70%) |
Mar 18, 2013 | 28.57 | 28.84 | 28.54 | 28.74 | 1,260,041 | +0.03(+0.10%) |
Mar 15, 2013 | 28.87 | 28.90 | 28.70 | 28.72 | 1,015,668 | -0.10(-0.36%) |
Mar 14, 2013 | 28.44 | 28.82 | 28.42 | 28.82 | 1,391,790 | +0.29(+1.00%) |
Mar 13, 2013 | 28.45 | 28.54 | 28.41 | 28.54 | 788,232 | +0.03(+0.10%) |
Mar 12, 2013 | 28.51 | 28.56 | 28.46 | 28.51 | 973,709 | -0.03(-0.12%) |
Mar 11, 2013 | 28.41 | 28.56 | 28.40 | 28.54 | 956,698 | +0.04(+0.15%) |
Mar 08, 2013 | 28.49 | 28.54 | 28.38 | 28.50 | 821,774 | +0.08(+0.29%) |
Mar 07, 2013 | 28.56 | 28.60 | 28.38 | 28.42 | 869,176 | +0.27(+0.97%) |
Mar 06, 2013 | 28.24 | 28.28 | 28.10 | 28.15 | 1,006,067 | -0.13(-0.47%) |
Mar 05, 2013 | 28.35 | 28.42 | 28.24 | 28.28 | 1,045,120 | +0.17(+0.62%) |
Mar 04, 2013 | 27.87 | 28.14 | 27.85 | 28.10 | 982,461 | +0.19(+0.67%) |