Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.75 | 32.96 | 32.45 | 32.45 | 217,002 | -0.45(-1.37%) |
May 30, 2013 | 32.19 | 33.15 | 32.17 | 32.90 | 440,120 | +0.77(+2.40%) |
May 29, 2013 | 32.28 | 32.32 | 32.03 | 32.13 | 343,710 | -0.36(-1.10%) |
May 28, 2013 | 31.96 | 32.51 | 31.96 | 32.49 | 284,860 | +0.95(+3.00%) |
May 24, 2013 | 31.26 | 31.70 | 31.05 | 31.55 | 173,301 | +0.22(+0.71%) |
May 23, 2013 | 31.03 | 31.40 | 30.91 | 31.32 | 271,493 | +0.16(+0.52%) |
May 22, 2013 | 31.09 | 31.24 | 30.95 | 31.16 | 503,052 | +0.05(+0.15%) |
May 21, 2013 | 30.94 | 31.37 | 30.82 | 31.11 | 372,827 | +0.18(+0.59%) |
May 20, 2013 | 30.59 | 31.10 | 30.55 | 30.93 | 330,545 | +0.41(+1.33%) |
May 17, 2013 | 30.41 | 30.65 | 30.20 | 30.53 | 286,065 | +0.32(+1.04%) |
May 16, 2013 | 30.13 | 30.45 | 29.91 | 30.21 | 274,034 | +0.11(+0.38%) |
May 15, 2013 | 29.95 | 30.18 | 29.60 | 30.10 | 294,974 | +0.44(+1.47%) |
May 13, 2013 | 29.30 | 29.72 | 29.13 | 29.66 | 170,937 | +0.45(+1.54%) |
May 10, 2013 | 28.83 | 29.48 | 28.83 | 29.21 | 210,369 | +0.49(+1.70%) |
May 09, 2013 | 27.50 | 28.90 | 27.36 | 28.72 | 290,143 | +1.13(+4.08%) |
May 08, 2013 | 27.66 | 27.66 | 27.19 | 27.60 | 218,428 | -0.07(-0.24%) |
May 07, 2013 | 27.03 | 27.68 | 26.94 | 27.66 | 303,040 | +0.62(+2.28%) |
May 06, 2013 | 27.22 | 27.28 | 26.88 | 27.05 | 255,026 | -0.17(-0.64%) |
May 03, 2013 | 27.03 | 27.32 | 26.70 | 27.22 | 341,357 | +0.52(+1.96%) |
May 02, 2013 | 26.17 | 26.88 | 26.17 | 26.70 | 232,671 | +0.59(+2.26%) |
May 01, 2013 | 26.77 | 27.00 | 26.09 | 26.11 | 437,225 | -0.92(-3.40%) |
Apr 30, 2013 | 26.82 | 27.04 | 26.72 | 27.03 | 205,870 | +0.26(+0.98%) |
Apr 29, 2013 | 26.61 | 26.93 | 26.38 | 26.76 | 149,954 | +0.29(+1.09%) |
Apr 26, 2013 | 26.77 | 26.79 | 26.39 | 26.48 | 168,459 | -0.32(-1.18%) |
Apr 25, 2013 | 26.83 | 26.95 | 26.67 | 26.79 | 203,760 | +0.12(+0.45%) |
Apr 24, 2013 | 26.50 | 26.75 | 26.35 | 26.67 | 255,035 | +0.17(+0.66%) |
Apr 23, 2013 | 26.49 | 26.68 | 26.29 | 26.50 | 326,036 | +0.07(+0.25%) |
Apr 22, 2013 | 26.32 | 26.64 | 25.94 | 26.43 | 185,462 | +0.21(+0.82%) |
Apr 19, 2013 | 25.87 | 26.33 | 25.86 | 26.21 | 156,446 | +0.44(+1.69%) |
Apr 18, 2013 | 26.03 | 26.07 | 25.67 | 25.78 | 317,677 | -0.17(-0.65%) |
Apr 17, 2013 | 26.27 | 26.32 | 25.89 | 25.95 | 253,820 | -0.40(-1.53%) |
Apr 16, 2013 | 26.18 | 26.36 | 26.05 | 26.35 | 249,333 | +0.38(+1.45%) |
Apr 15, 2013 | 26.30 | 26.33 | 25.91 | 25.97 | 432,741 | -0.45(-1.70%) |
Apr 12, 2013 | 26.28 | 26.44 | 26.17 | 26.42 | 177,638 | +0.01(+0.03%) |
Apr 11, 2013 | 26.21 | 26.77 | 26.19 | 26.42 | 356,317 | +0.15(+0.56%) |
Apr 10, 2013 | 26.01 | 26.31 | 26.01 | 26.27 | 307,313 | +0.24(+0.93%) |
Apr 09, 2013 | 26.08 | 26.19 | 25.97 | 26.03 | 148,700 | +0.06(+0.23%) |
Apr 08, 2013 | 25.90 | 26.03 | 25.79 | 25.97 | 311,586 | +0.14(+0.55%) |
Apr 05, 2013 | 25.71 | 26.11 | 25.71 | 25.82 | 307,286 | -0.25(-0.98%) |
Apr 04, 2013 | 25.89 | 26.12 | 25.80 | 26.08 | 148,326 | +0.26(+1.01%) |
Apr 03, 2013 | 26.12 | 26.13 | 25.74 | 25.82 | 214,722 | -0.21(-0.82%) |
Apr 02, 2013 | 25.97 | 26.39 | 25.95 | 26.03 | 229,217 | +0.12(+0.47%) |
Apr 01, 2013 | 25.99 | 26.14 | 25.68 | 25.91 | 246,563 | -0.07(-0.26%) |
Mar 28, 2013 | 25.90 | 26.78 | 25.87 | 25.98 | 360,071 | +0.19(+0.75%) |
Mar 27, 2013 | 25.88 | 25.98 | 25.74 | 25.78 | 246,099 | -0.15(-0.57%) |
Mar 26, 2013 | 25.84 | 26.03 | 25.74 | 25.93 | 262,470 | +0.23(+0.91%) |
Mar 25, 2013 | 25.97 | 26.09 | 25.62 | 25.70 | 244,499 | -0.15(-0.57%) |
Mar 22, 2013 | 26.05 | 26.23 | 25.80 | 25.85 | 326,458 | -0.08(-0.31%) |
Mar 21, 2013 | 25.84 | 26.03 | 25.84 | 25.93 | 247,339 | -0.05(-0.21%) |
Mar 20, 2013 | 26.01 | 26.04 | 25.82 | 25.98 | 195,898 | +0.09(+0.34%) |
Mar 19, 2013 | 25.74 | 25.99 | 25.74 | 25.89 | 330,711 | +0.15(+0.57%) |
Mar 18, 2013 | 25.61 | 25.82 | 25.61 | 25.74 | 156,801 | -0.10(-0.39%) |
Mar 15, 2013 | 25.57 | 25.90 | 25.43 | 25.85 | 669,687 | +0.33(+1.29%) |
Mar 14, 2013 | 25.44 | 25.99 | 25.22 | 25.52 | 192,126 | +0.19(+0.74%) |
Mar 13, 2013 | 25.25 | 25.41 | 25.11 | 25.33 | 177,003 | +0.12(+0.48%) |
Mar 12, 2013 | 25.19 | 25.32 | 25.07 | 25.21 | 183,704 | +0.05(+0.19%) |
Mar 11, 2013 | 25.23 | 25.31 | 25.05 | 25.16 | 143,825 | -0.15(-0.61%) |
Mar 08, 2013 | 25.30 | 25.38 | 25.16 | 25.32 | 134,935 | +0.25(+0.99%) |
Mar 07, 2013 | 25.20 | 25.36 | 25.01 | 25.07 | 183,191 | -0.12(-0.48%) |
Mar 06, 2013 | 25.17 | 25.27 | 25.00 | 25.19 | 385,973 | +0.10(+0.40%) |
Mar 05, 2013 | 24.91 | 25.20 | 24.79 | 25.09 | 401,137 | +0.32(+1.30%) |
Mar 04, 2013 | 24.85 | 24.94 | 24.58 | 24.77 | 239,604 | -0.09(-0.38%) |