Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.41 | 28.74 | 28.00 | 28.00 | 384,872 | -0.49(-1.73%) |
May 30, 2013 | 27.95 | 28.83 | 27.84 | 28.49 | 386,274 | +0.72(+2.61%) |
May 29, 2013 | 27.90 | 28.25 | 27.40 | 27.76 | 453,654 | +0.19(+0.69%) |
May 28, 2013 | 28.10 | 28.41 | 27.16 | 27.57 | 412,449 | +0.16(+0.60%) |
May 24, 2013 | 27.61 | 27.85 | 27.15 | 27.41 | 0 | -0.23(-0.83%) |
May 23, 2013 | 27.42 | 27.69 | 26.39 | 27.64 | 0 | -0.12(-0.42%) |
May 22, 2013 | 28.83 | 29.01 | 27.64 | 27.76 | 0 | -0.96(-3.33%) |
May 21, 2013 | 28.40 | 28.90 | 28.28 | 28.71 | 0 | +0.44(+1.54%) |
May 20, 2013 | 28.47 | 28.82 | 28.09 | 28.27 | 0 | -0.25(-0.87%) |
May 17, 2013 | 28.87 | 29.30 | 28.42 | 28.52 | 0 | -0.19(-0.66%) |
May 16, 2013 | 29.44 | 29.55 | 28.59 | 28.71 | 364,974 | -0.83(-2.81%) |
May 15, 2013 | 29.50 | 29.77 | 29.17 | 29.54 | 0 | +1.06(+3.73%) |
May 13, 2013 | 28.69 | 29.07 | 28.11 | 28.48 | 0 | -0.40(-1.40%) |
May 10, 2013 | 29.20 | 29.43 | 28.65 | 28.88 | 0 | -0.31(-1.07%) |
May 09, 2013 | 29.86 | 30.14 | 29.06 | 29.20 | 0 | -0.82(-2.72%) |
May 08, 2013 | 29.52 | 30.05 | 29.52 | 30.01 | 0 | +0.30(+1.00%) |
May 07, 2013 | 29.33 | 29.76 | 29.11 | 29.72 | 0 | +0.35(+1.21%) |
May 06, 2013 | 29.39 | 29.75 | 29.02 | 29.36 | 0 | -0.02(-0.08%) |
May 03, 2013 | 29.02 | 29.91 | 28.91 | 29.39 | 0 | +0.90(+3.15%) |
May 02, 2013 | 28.04 | 28.88 | 27.91 | 28.49 | 0 | +0.71(+2.55%) |
May 01, 2013 | 29.41 | 29.56 | 27.76 | 27.78 | 0 | -1.62(-5.52%) |
Apr 30, 2013 | 28.41 | 29.58 | 28.41 | 29.40 | 0 | +0.92(+3.24%) |
Apr 29, 2013 | 29.36 | 29.51 | 28.41 | 28.48 | 585,949 | -0.93(-3.16%) |
Apr 26, 2013 | 29.44 | 29.49 | 28.98 | 29.41 | 446,178 | +0.09(+0.31%) |
Apr 25, 2013 | 31.39 | 31.39 | 29.02 | 29.32 | 1,348,608 | -4.32(-12.85%) |
Apr 24, 2013 | 33.36 | 33.92 | 33.19 | 33.64 | 318,332 | +0.33(+0.99%) |
Apr 23, 2013 | 32.94 | 33.56 | 32.81 | 33.31 | 205,610 | +0.66(+2.02%) |
Apr 22, 2013 | 32.61 | 33.07 | 31.82 | 32.66 | 175,759 | +0.09(+0.28%) |
Apr 19, 2013 | 32.47 | 32.94 | 32.03 | 32.56 | 125,347 | +0.34(+1.05%) |
Apr 18, 2013 | 32.78 | 33.28 | 32.05 | 32.23 | 179,102 | -0.52(-1.58%) |
Apr 17, 2013 | 33.32 | 34.58 | 32.59 | 32.75 | 288,494 | -1.14(-3.35%) |
Apr 16, 2013 | 32.73 | 34.54 | 32.54 | 33.88 | 335,388 | +1.74(+5.40%) |
Apr 15, 2013 | 34.01 | 34.39 | 31.91 | 32.14 | 388,488 | -2.25(-6.54%) |
Apr 12, 2013 | 35.00 | 35.50 | 33.89 | 34.39 | 218,562 | -0.75(-2.13%) |
Apr 11, 2013 | 35.79 | 36.03 | 35.04 | 35.14 | 239,172 | -0.63(-1.75%) |
Apr 10, 2013 | 34.84 | 35.85 | 34.84 | 35.77 | 207,018 | +0.99(+2.84%) |
Apr 09, 2013 | 34.80 | 35.15 | 34.35 | 34.78 | 215,722 | +0.16(+0.45%) |
Apr 08, 2013 | 33.83 | 34.67 | 33.40 | 34.62 | 275,792 | +1.05(+3.11%) |
Apr 05, 2013 | 33.10 | 33.72 | 32.32 | 33.58 | 185,941 | -0.21(-0.63%) |
Apr 04, 2013 | 33.35 | 34.00 | 33.17 | 33.79 | 254,806 | +0.39(+1.16%) |
Apr 03, 2013 | 36.36 | 36.46 | 32.53 | 33.40 | 885,458 | -2.87(-7.92%) |
Apr 02, 2013 | 37.18 | 37.18 | 36.13 | 36.28 | 363,560 | -0.16(-0.43%) |
Apr 01, 2013 | 37.92 | 38.28 | 35.93 | 36.43 | 558,068 | -2.05(-5.33%) |
Mar 28, 2013 | 37.09 | 38.70 | 37.04 | 38.48 | 526,081 | +1.50(+4.05%) |
Mar 27, 2013 | 36.60 | 37.18 | 35.77 | 36.99 | 194,064 | +0.21(+0.56%) |
Mar 26, 2013 | 36.85 | 37.21 | 36.38 | 36.78 | 141,511 | +0.30(+0.81%) |
Mar 25, 2013 | 36.70 | 37.08 | 36.24 | 36.48 | 144,308 | -0.16(-0.43%) |
Mar 22, 2013 | 37.67 | 37.67 | 36.57 | 36.64 | 163,956 | -0.76(-2.03%) |
Mar 21, 2013 | 37.29 | 37.81 | 37.13 | 37.40 | 227,203 | +0.18(+0.49%) |
Mar 20, 2013 | 36.12 | 37.37 | 36.12 | 37.22 | 193,370 | +1.22(+3.39%) |
Mar 19, 2013 | 37.48 | 37.55 | 35.65 | 36.00 | 393,448 | -1.19(-3.21%) |
Mar 18, 2013 | 37.11 | 37.60 | 36.69 | 37.19 | 181,621 | -0.31(-0.83%) |
Mar 15, 2013 | 37.67 | 37.76 | 36.69 | 37.51 | 249,456 | -0.31(-0.83%) |
Mar 14, 2013 | 37.92 | 38.30 | 37.49 | 37.82 | 198,168 | +0.23(+0.61%) |
Mar 13, 2013 | 37.02 | 37.90 | 36.90 | 37.59 | 192,171 | +0.74(+2.00%) |
Mar 12, 2013 | 37.51 | 37.65 | 36.39 | 36.85 | 272,156 | -0.58(-1.55%) |
Mar 11, 2013 | 37.01 | 37.73 | 36.83 | 37.43 | 335,911 | +0.42(+1.13%) |
Mar 08, 2013 | 37.66 | 38.28 | 36.94 | 37.01 | 444,165 | -0.09(-0.24%) |
Mar 07, 2013 | 37.10 | 37.54 | 36.89 | 37.10 | 343,609 | +0.01(+0.02%) |
Mar 06, 2013 | 38.16 | 38.43 | 36.06 | 37.10 | 433,552 | -0.58(-1.54%) |
Mar 05, 2013 | 37.32 | 38.57 | 36.87 | 37.68 | 371,337 | +0.94(+2.56%) |
Mar 04, 2013 | 35.73 | 36.93 | 35.73 | 36.74 | 438,613 | +1.24(+3.51%) |