Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.22 | 29.22 | 29.08 | 29.15 | 8,632 | -0.10(-0.34%) |
May 30, 2013 | 29.16 | 29.27 | 29.11 | 29.25 | 83,448 | +0.20(+0.67%) |
May 29, 2013 | 29.10 | 29.15 | 28.86 | 29.05 | 17,474 | -0.10(-0.35%) |
May 28, 2013 | 29.41 | 29.43 | 29.15 | 29.15 | 3,086 | +0.19(+0.64%) |
May 24, 2013 | 28.87 | 29.05 | 28.85 | 28.96 | 7,930 | -0.16(-0.55%) |
May 23, 2013 | 28.88 | 29.13 | 28.86 | 29.13 | 6,185 | +0.06(+0.20%) |
May 22, 2013 | 29.66 | 29.66 | 29.07 | 29.07 | 9,427 | -0.59(-1.98%) |
May 21, 2013 | 29.56 | 29.72 | 29.56 | 29.65 | 5,568 | +0.04(+0.14%) |
May 20, 2013 | 29.52 | 29.61 | 29.52 | 29.61 | 3,152 | +0.05(+0.18%) |
May 17, 2013 | 29.40 | 29.56 | 29.40 | 29.56 | 2,130 | +0.23(+0.79%) |
May 16, 2013 | 29.41 | 29.48 | 29.33 | 29.33 | 2,137 | -0.05(-0.17%) |
May 15, 2013 | 29.21 | 29.38 | 29.21 | 29.38 | 4,345 | +0.46(+1.60%) |
May 13, 2013 | 28.93 | 28.96 | 28.88 | 28.92 | 7,894 | -0.10(-0.34%) |
May 10, 2013 | 28.95 | 29.01 | 28.79 | 29.01 | 5,379 | +0.12(+0.41%) |
May 09, 2013 | 28.99 | 29.06 | 28.84 | 28.89 | 12,244 | -0.02(-0.08%) |
May 08, 2013 | 28.76 | 28.92 | 28.76 | 28.92 | 4,529 | +0.07(+0.23%) |
May 07, 2013 | 28.73 | 28.85 | 28.69 | 28.85 | 9,146 | +0.27(+0.94%) |
May 06, 2013 | 28.49 | 28.59 | 28.47 | 28.58 | 2,672 | +0.05(+0.19%) |
May 03, 2013 | 28.44 | 28.58 | 28.14 | 28.53 | 34,597 | +0.39(+1.38%) |
May 02, 2013 | 27.99 | 28.15 | 27.99 | 28.14 | 18,795 | +0.26(+0.95%) |
May 01, 2013 | 28.34 | 28.34 | 27.85 | 27.88 | 40,501 | -0.40(-1.42%) |
Apr 30, 2013 | 28.14 | 28.29 | 28.10 | 28.28 | 200,388 | +0.14(+0.49%) |
Apr 29, 2013 | 27.96 | 28.14 | 27.96 | 28.14 | 2,866 | +0.24(+0.85%) |
Apr 26, 2013 | 27.88 | 27.96 | 27.78 | 27.90 | 20,752 | -0.06(-0.21%) |
Apr 25, 2013 | 28.00 | 28.08 | 27.95 | 27.96 | 9,325 | +0.02(+0.09%) |
Apr 24, 2013 | 28.48 | 28.48 | 27.74 | 27.94 | 3,674 | +0.30(+1.08%) |
Apr 23, 2013 | 27.68 | 27.77 | 27.54 | 27.64 | 7,737 | +0.11(+0.39%) |
Apr 22, 2013 | 27.15 | 27.53 | 27.14 | 27.53 | 1,893 | +0.09(+0.33%) |
Apr 19, 2013 | 27.48 | 27.48 | 27.24 | 27.44 | 3,996 | +0.29(+1.05%) |
Apr 18, 2013 | 27.38 | 27.38 | 26.93 | 27.15 | 8,347 | -0.12(-0.43%) |
Apr 17, 2013 | 27.25 | 27.27 | 27.11 | 27.27 | 2,885 | -0.45(-1.64%) |
Apr 16, 2013 | 27.59 | 27.73 | 27.44 | 27.73 | 11,138 | +0.32(+1.18%) |
Apr 15, 2013 | 27.81 | 27.85 | 27.40 | 27.40 | 16,902 | -0.78(-2.77%) |
Apr 12, 2013 | 28.30 | 28.30 | 28.12 | 28.18 | 1,694 | -0.20(-0.70%) |
Apr 11, 2013 | 28.27 | 28.44 | 28.27 | 28.38 | 7,601 | +0.14(+0.50%) |
Apr 10, 2013 | 28.08 | 28.24 | 28.07 | 28.24 | 8,889 | +0.27(+0.96%) |
Apr 09, 2013 | 27.97 | 27.97 | 27.84 | 27.97 | 9,342 | +0.13(+0.48%) |
Apr 08, 2013 | 27.70 | 27.84 | 27.63 | 27.84 | 22,151 | +0.25(+0.89%) |
Apr 05, 2013 | 27.42 | 27.61 | 27.42 | 27.59 | 7,395 | -0.08(-0.27%) |
Apr 04, 2013 | 27.56 | 27.68 | 27.23 | 27.67 | 9,327 | +0.11(+0.40%) |
Apr 03, 2013 | 27.89 | 27.89 | 27.43 | 27.56 | 10,245 | -0.44(-1.56%) |
Apr 02, 2013 | 28.21 | 28.21 | 27.97 | 27.99 | 9,049 | -0.13(-0.46%) |
Apr 01, 2013 | 28.34 | 28.34 | 28.03 | 28.12 | 130,380 | -0.24(-0.84%) |
Mar 28, 2013 | 28.37 | 28.37 | 28.21 | 28.36 | 10,046 | +0.12(+0.44%) |
Mar 27, 2013 | 27.99 | 28.24 | 27.99 | 28.24 | 12,704 | +0.12(+0.43%) |
Mar 26, 2013 | 28.12 | 28.21 | 28.12 | 28.12 | 4,546 | +0.12(+0.41%) |
Mar 25, 2013 | 28.12 | 28.13 | 27.90 | 28.00 | 8,076 | +0.05(+0.16%) |
Mar 22, 2013 | 27.96 | 27.96 | 27.96 | 27.96 | 1,254 | -0.00(-0.02%) |
Mar 21, 2013 | 27.99 | 28.06 | 27.95 | 27.96 | 3,171 | -0.13(-0.46%) |
Mar 20, 2013 | 28.05 | 28.16 | 28.01 | 28.09 | 5,575 | +0.19(+0.70%) |
Mar 19, 2013 | 28.06 | 28.06 | 27.74 | 27.89 | 15,026 | -0.12(-0.41%) |
Mar 18, 2013 | 28.13 | 28.13 | 28.01 | 28.01 | 6,064 | -0.05(-0.17%) |
Mar 15, 2013 | 28.05 | 28.10 | 28.00 | 28.06 | 8,330 | -0.08(-0.29%) |
Mar 14, 2013 | 27.97 | 28.15 | 27.97 | 28.14 | 21,598 | +0.27(+0.98%) |
Mar 13, 2013 | 27.78 | 27.87 | 27.78 | 27.87 | 4,516 | +0.17(+0.60%) |
Mar 12, 2013 | 27.80 | 27.80 | 27.70 | 27.70 | 1,212 | -0.09(-0.34%) |
Mar 11, 2013 | 27.71 | 27.81 | 27.68 | 27.80 | 9,715 | +0.06(+0.22%) |
Mar 08, 2013 | 27.56 | 27.75 | 27.51 | 27.73 | 21,351 | +0.24(+0.85%) |
Mar 07, 2013 | 27.47 | 27.52 | 27.38 | 27.50 | 88,281 | +0.12(+0.44%) |
Mar 06, 2013 | 27.40 | 27.48 | 27.30 | 27.38 | 76,253 | +0.06(+0.23%) |
Mar 05, 2013 | 27.11 | 27.36 | 27.11 | 27.32 | 15,679 | +0.36(+1.33%) |
Mar 04, 2013 | 26.83 | 26.96 | 26.76 | 26.96 | 30,478 | +0.07(+0.25%) |