Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.19 | 30.37 | 30.03 | 30.04 | 296,964 | -0.25(-0.84%) |
May 30, 2013 | 30.15 | 30.42 | 30.06 | 30.30 | 182,969 | +0.15(+0.50%) |
May 29, 2013 | 30.07 | 30.34 | 29.95 | 30.15 | 218,496 | -0.16(-0.52%) |
May 28, 2013 | 31.10 | 31.19 | 30.03 | 30.30 | 455,112 | -0.50(-1.63%) |
May 24, 2013 | 30.46 | 31.04 | 30.31 | 30.81 | 164,160 | +0.20(+0.65%) |
May 23, 2013 | 30.73 | 31.04 | 30.44 | 30.61 | 256,579 | -0.33(-1.05%) |
May 22, 2013 | 31.50 | 31.93 | 30.73 | 30.93 | 327,691 | -0.64(-2.04%) |
May 21, 2013 | 31.35 | 31.59 | 31.14 | 31.58 | 376,651 | -0.09(-0.28%) |
May 20, 2013 | 30.78 | 31.66 | 30.78 | 31.66 | 180,816 | +0.95(+3.10%) |
May 17, 2013 | 30.58 | 30.98 | 30.51 | 30.71 | 222,367 | +0.06(+0.21%) |
May 16, 2013 | 30.07 | 31.07 | 29.90 | 30.65 | 320,800 | +0.75(+2.50%) |
May 15, 2013 | 30.02 | 30.04 | 29.43 | 29.90 | 335,224 | -0.54(-1.77%) |
May 13, 2013 | 30.69 | 30.77 | 30.40 | 30.44 | 273,618 | -0.29(-0.96%) |
May 10, 2013 | 31.27 | 31.35 | 30.42 | 30.73 | 474,045 | -0.77(-2.45%) |
May 09, 2013 | 32.66 | 32.66 | 31.41 | 31.50 | 334,794 | -1.17(-3.57%) |
May 08, 2013 | 32.18 | 32.95 | 32.11 | 32.67 | 232,640 | +0.50(+1.56%) |
May 07, 2013 | 32.19 | 32.29 | 31.91 | 32.17 | 186,141 | +0.06(+0.17%) |
May 06, 2013 | 32.28 | 32.54 | 31.93 | 32.12 | 251,061 | +0.10(+0.30%) |
May 03, 2013 | 31.18 | 32.46 | 30.90 | 32.02 | 360,263 | +1.12(+3.63%) |
May 02, 2013 | 31.11 | 31.39 | 30.89 | 30.90 | 296,038 | -0.07(-0.23%) |
May 01, 2013 | 31.11 | 31.34 | 30.67 | 30.97 | 257,222 | -0.38(-1.22%) |
Apr 30, 2013 | 30.52 | 31.40 | 30.44 | 31.35 | 246,893 | +0.83(+2.71%) |
Apr 29, 2013 | 30.84 | 30.96 | 30.51 | 30.53 | 228,849 | -0.17(-0.57%) |
Apr 26, 2013 | 30.86 | 31.05 | 30.26 | 30.70 | 205,498 | -0.41(-1.30%) |
Apr 25, 2013 | 30.96 | 31.60 | 30.70 | 31.11 | 281,735 | +0.25(+0.80%) |
Apr 24, 2013 | 30.09 | 31.04 | 30.02 | 30.86 | 350,775 | +0.94(+3.13%) |
Apr 23, 2013 | 29.59 | 30.04 | 29.34 | 29.92 | 363,098 | +0.31(+1.05%) |
Apr 22, 2013 | 29.00 | 29.70 | 28.94 | 29.61 | 264,691 | +0.68(+2.33%) |
Apr 19, 2013 | 29.20 | 29.20 | 28.78 | 28.94 | 204,258 | -0.05(-0.16%) |
Apr 18, 2013 | 28.68 | 29.14 | 28.47 | 28.99 | 317,202 | +0.53(+1.87%) |
Apr 17, 2013 | 29.97 | 29.97 | 28.14 | 28.45 | 703,398 | -1.68(-5.59%) |
Apr 16, 2013 | 30.28 | 30.50 | 29.70 | 30.14 | 239,326 | +0.21(+0.72%) |
Apr 15, 2013 | 31.55 | 31.63 | 29.84 | 29.92 | 542,017 | -2.22(-6.92%) |
Apr 12, 2013 | 32.62 | 32.66 | 31.88 | 32.15 | 189,656 | -0.72(-2.18%) |
Apr 11, 2013 | 32.86 | 32.90 | 32.60 | 32.86 | 187,442 | +0.17(+0.53%) |
Apr 10, 2013 | 33.15 | 33.16 | 32.61 | 32.69 | 153,651 | -0.28(-0.84%) |
Apr 09, 2013 | 32.28 | 32.99 | 32.25 | 32.97 | 152,448 | +0.68(+2.12%) |
Apr 08, 2013 | 32.57 | 32.65 | 32.14 | 32.28 | 192,134 | -0.33(-1.02%) |
Apr 05, 2013 | 31.63 | 32.67 | 31.33 | 32.62 | 357,306 | +0.64(+1.99%) |
Apr 04, 2013 | 33.01 | 33.01 | 31.54 | 31.98 | 484,566 | -0.94(-2.85%) |
Apr 03, 2013 | 33.52 | 33.77 | 32.71 | 32.92 | 357,843 | -0.36(-1.07%) |
Apr 02, 2013 | 33.45 | 33.54 | 33.26 | 33.28 | 129,803 | -0.01(-0.02%) |
Apr 01, 2013 | 33.20 | 33.44 | 32.85 | 33.28 | 133,625 | -0.03(-0.10%) |
Mar 28, 2013 | 33.68 | 33.68 | 33.15 | 33.32 | 154,506 | -0.27(-0.80%) |
Mar 27, 2013 | 33.40 | 33.74 | 33.25 | 33.59 | 182,763 | +0.14(+0.43%) |
Mar 26, 2013 | 32.93 | 33.56 | 32.79 | 33.44 | 150,818 | +0.58(+1.76%) |
Mar 25, 2013 | 33.38 | 33.62 | 32.74 | 32.86 | 237,121 | -0.48(-1.45%) |
Mar 22, 2013 | 33.71 | 33.82 | 33.20 | 33.35 | 176,847 | -0.29(-0.87%) |
Mar 21, 2013 | 33.87 | 34.08 | 33.62 | 33.64 | 205,169 | -0.25(-0.73%) |
Mar 20, 2013 | 33.62 | 33.97 | 33.46 | 33.89 | 193,322 | +0.56(+1.67%) |
Mar 19, 2013 | 34.06 | 34.06 | 33.25 | 33.33 | 283,542 | -0.65(-1.92%) |
Mar 18, 2013 | 34.13 | 34.33 | 33.96 | 33.98 | 187,114 | -0.35(-1.02%) |
Mar 15, 2013 | 34.51 | 34.53 | 34.25 | 34.33 | 214,827 | -0.11(-0.32%) |
Mar 14, 2013 | 34.06 | 34.53 | 34.05 | 34.44 | 252,192 | +0.48(+1.43%) |
Mar 13, 2013 | 34.71 | 34.73 | 33.85 | 33.96 | 277,797 | -0.61(-1.77%) |
Mar 12, 2013 | 34.94 | 35.13 | 34.48 | 34.57 | 206,747 | -0.37(-1.05%) |
Mar 11, 2013 | 34.79 | 35.05 | 34.54 | 34.94 | 148,328 | +0.20(+0.57%) |
Mar 08, 2013 | 34.80 | 34.96 | 34.63 | 34.74 | 194,919 | +0.08(+0.23%) |
Mar 07, 2013 | 33.94 | 34.66 | 33.78 | 34.66 | 396,744 | +1.12(+3.34%) |
Mar 06, 2013 | 33.94 | 33.94 | 33.41 | 33.54 | 203,372 | -0.31(-0.92%) |
Mar 05, 2013 | 33.42 | 34.00 | 33.31 | 33.85 | 283,201 | +0.64(+1.91%) |
Mar 04, 2013 | 33.67 | 33.67 | 32.89 | 33.21 | 202,705 | -0.42(-1.25%) |