Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.54 | 29.79 | 29.17 | 29.29 | 30,796 | -0.40(-1.35%) |
May 30, 2013 | 29.57 | 29.70 | 29.56 | 29.69 | 17,616 | +0.12(+0.41%) |
May 29, 2013 | 29.60 | 29.70 | 29.46 | 29.57 | 96,855 | -0.03(-0.10%) |
May 28, 2013 | 29.82 | 29.84 | 29.51 | 29.60 | 65,270 | -0.57(-1.89%) |
May 24, 2013 | 30.32 | 30.34 | 30.15 | 30.17 | 55,705 | -0.18(-0.59%) |
May 23, 2013 | 31.16 | 31.35 | 30.35 | 30.35 | 63,575 | -0.75(-2.41%) |
May 22, 2013 | 31.41 | 31.41 | 31.05 | 31.10 | 28,300 | -0.38(-1.21%) |
May 21, 2013 | 31.34 | 31.63 | 31.34 | 31.48 | 5,700 | +0.49(+1.58%) |
May 20, 2013 | 30.94 | 31.02 | 30.83 | 30.99 | 10,306 | +0.04(+0.13%) |
May 17, 2013 | 31.07 | 31.10 | 30.92 | 30.95 | 16,774 | +0.13(+0.42%) |
May 16, 2013 | 31.37 | 31.37 | 30.81 | 30.82 | 53,942 | -0.77(-2.44%) |
May 15, 2013 | 31.44 | 31.81 | 31.44 | 31.59 | 25,516 | +0.23(+0.74%) |
May 13, 2013 | 31.15 | 31.49 | 31.15 | 31.36 | 7,582 | +0.49(+1.59%) |
May 10, 2013 | 31.37 | 31.37 | 30.87 | 30.87 | 40,290 | -0.69(-2.19%) |
May 09, 2013 | 31.81 | 31.95 | 31.49 | 31.56 | 21,879 | -0.87(-2.68%) |
May 08, 2013 | 32.33 | 32.43 | 32.19 | 32.43 | 11,051 | +0.12(+0.38%) |
May 07, 2013 | 32.52 | 32.56 | 32.30 | 32.31 | 6,211 | +0.01(+0.02%) |
May 06, 2013 | 32.38 | 32.55 | 32.30 | 32.30 | 15,418 | -0.21(-0.66%) |
May 03, 2013 | 32.63 | 32.73 | 32.50 | 32.51 | 4,900 | -0.10(-0.30%) |
May 02, 2013 | 32.56 | 32.73 | 32.38 | 32.61 | 65,194 | -0.02(-0.06%) |
May 01, 2013 | 32.20 | 32.71 | 32.20 | 32.63 | 253,945 | +0.79(+2.48%) |
Apr 30, 2013 | 31.52 | 31.84 | 31.52 | 31.84 | 5,020 | +0.44(+1.40%) |
Apr 29, 2013 | 31.52 | 31.57 | 31.23 | 31.40 | 11,767 | -0.42(-1.32%) |
Apr 26, 2013 | 31.75 | 31.84 | 31.63 | 31.82 | 4,263 | +0.06(+0.19%) |
Apr 25, 2013 | 31.67 | 31.88 | 31.53 | 31.76 | 5,599 | +0.47(+1.50%) |
Apr 24, 2013 | 31.39 | 31.46 | 31.26 | 31.29 | 5,443 | +0.16(+0.51%) |
Apr 23, 2013 | 31.45 | 31.56 | 31.08 | 31.13 | 17,506 | +0.03(+0.10%) |
Apr 22, 2013 | 31.37 | 31.48 | 30.99 | 31.10 | 10,437 | -0.37(-1.18%) |
Apr 19, 2013 | 31.51 | 31.55 | 31.24 | 31.47 | 25,549 | +0.31(+0.99%) |
Apr 18, 2013 | 31.25 | 31.37 | 31.11 | 31.16 | 17,468 | +0.13(+0.42%) |
Apr 17, 2013 | 31.39 | 31.39 | 30.98 | 31.03 | 30,192 | -0.08(-0.26%) |
Apr 16, 2013 | 30.86 | 31.18 | 30.81 | 31.11 | 60,461 | +0.78(+2.57%) |
Apr 15, 2013 | 30.32 | 30.46 | 30.30 | 30.33 | 11,135 | -0.20(-0.65%) |
Apr 12, 2013 | 30.35 | 30.58 | 30.35 | 30.53 | 19,116 | +0.42(+1.39%) |
Apr 11, 2013 | 30.05 | 30.24 | 30.04 | 30.11 | 11,489 | +0.25(+0.84%) |
Apr 10, 2013 | 29.98 | 29.98 | 29.74 | 29.86 | 8,065 | -0.12(-0.40%) |
Apr 09, 2013 | 29.58 | 30.03 | 29.57 | 29.98 | 16,397 | +0.50(+1.70%) |
Apr 08, 2013 | 29.55 | 29.69 | 29.33 | 29.48 | 21,309 | +0.74(+2.57%) |
Apr 05, 2013 | 28.72 | 28.84 | 28.72 | 28.74 | 7,659 | -0.16(-0.55%) |
Apr 04, 2013 | 28.61 | 29.00 | 28.58 | 28.90 | 10,357 | -0.12(-0.41%) |
Apr 03, 2013 | 28.86 | 29.15 | 28.82 | 29.02 | 10,058 | -0.35(-1.19%) |
Apr 02, 2013 | 29.50 | 29.51 | 29.34 | 29.37 | 6,437 | +0.03(+0.10%) |
Apr 01, 2013 | 29.64 | 29.64 | 29.34 | 29.34 | 9,974 | +0.03(+0.10%) |
Mar 28, 2013 | 29.43 | 29.65 | 29.25 | 29.31 | 14,150 | +0.32(+1.10%) |
Mar 27, 2013 | 28.98 | 29.09 | 28.94 | 28.99 | 7,500 | +0.00(+0.00%) |
Mar 26, 2013 | 29.28 | 29.31 | 28.97 | 28.99 | 10,100 | +0.27(+0.95%) |
Mar 25, 2013 | 29.06 | 29.06 | 28.71 | 28.72 | 9,758 | -0.50(-1.72%) |
Mar 22, 2013 | 29.47 | 29.55 | 29.19 | 29.22 | 12,645 | +0.01(+0.03%) |
Mar 21, 2013 | 29.26 | 29.53 | 29.20 | 29.21 | 30,488 | +0.18(+0.62%) |
Mar 20, 2013 | 28.87 | 29.11 | 28.85 | 29.03 | 29,382 | +0.77(+2.73%) |
Mar 19, 2013 | 28.36 | 28.45 | 28.16 | 28.26 | 4,641 | +0.02(+0.08%) |
Mar 18, 2013 | 28.21 | 28.27 | 28.02 | 28.24 | 9,033 | -0.20(-0.72%) |
Mar 15, 2013 | 28.71 | 28.71 | 28.42 | 28.44 | 8,472 | -0.29(-1.01%) |
Mar 14, 2013 | 28.60 | 28.77 | 28.60 | 28.73 | 10,432 | -0.33(-1.14%) |
Mar 13, 2013 | 29.18 | 29.26 | 28.98 | 29.06 | 23,849 | -0.05(-0.17%) |
Mar 12, 2013 | 29.20 | 29.31 | 29.02 | 29.11 | 24,558 | +0.31(+1.08%) |
Mar 11, 2013 | 28.67 | 28.87 | 28.67 | 28.80 | 8,775 | +0.14(+0.50%) |
Mar 08, 2013 | 28.54 | 28.67 | 28.51 | 28.66 | 8,814 | +0.70(+2.50%) |
Mar 07, 2013 | 27.69 | 28.01 | 27.61 | 27.96 | 15,630 | +0.42(+1.53%) |
Mar 06, 2013 | 27.57 | 27.62 | 27.47 | 27.54 | 13,039 | -0.21(-0.76%) |
Mar 05, 2013 | 27.86 | 27.89 | 27.73 | 27.75 | 14,189 | -0.13(-0.47%) |
Mar 04, 2013 | 27.80 | 27.88 | 27.67 | 27.88 | 31,273 | -0.18(-0.64%) |