Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.38 | 34.80 | 34.31 | 34.34 | 48,376 | -0.28(-0.81%) |
May 30, 2013 | 34.50 | 35.08 | 34.50 | 34.62 | 62,277 | +0.21(+0.61%) |
May 29, 2013 | 34.36 | 34.58 | 34.12 | 34.41 | 106,621 | -0.03(-0.08%) |
May 28, 2013 | 33.91 | 35.05 | 33.91 | 34.43 | 260,196 | +0.68(+2.00%) |
May 24, 2013 | 33.34 | 33.84 | 33.28 | 33.76 | 109,847 | +0.35(+1.05%) |
May 23, 2013 | 33.06 | 33.58 | 32.74 | 33.41 | 137,881 | -0.02(-0.05%) |
May 22, 2013 | 33.10 | 33.61 | 33.10 | 33.42 | 149,149 | +0.28(+0.85%) |
May 21, 2013 | 33.00 | 33.18 | 32.77 | 33.14 | 75,460 | +0.25(+0.77%) |
May 20, 2013 | 32.56 | 33.07 | 32.43 | 32.89 | 57,934 | +0.33(+1.02%) |
May 17, 2013 | 31.89 | 32.74 | 31.84 | 32.56 | 125,479 | +0.74(+2.31%) |
May 16, 2013 | 32.34 | 32.52 | 31.58 | 31.82 | 127,875 | -0.53(-1.65%) |
May 15, 2013 | 31.72 | 32.43 | 31.63 | 32.35 | 131,061 | +1.27(+4.09%) |
May 13, 2013 | 30.52 | 31.16 | 30.51 | 31.08 | 198,339 | +0.71(+2.34%) |
May 10, 2013 | 30.89 | 31.13 | 29.98 | 30.37 | 96,409 | -0.43(-1.40%) |
May 09, 2013 | 30.98 | 31.11 | 30.69 | 30.80 | 51,733 | -0.28(-0.90%) |
May 08, 2013 | 31.12 | 31.12 | 30.87 | 31.08 | 45,637 | +0.00(+0.00%) |
May 07, 2013 | 30.63 | 31.13 | 30.50 | 31.08 | 63,609 | +0.46(+1.49%) |
May 06, 2013 | 30.63 | 31.12 | 30.53 | 30.63 | 55,203 | -0.07(-0.23%) |
May 03, 2013 | 30.46 | 30.95 | 29.99 | 30.70 | 71,011 | +0.71(+2.37%) |
May 02, 2013 | 29.46 | 30.14 | 29.46 | 29.99 | 49,022 | +0.64(+2.18%) |
May 01, 2013 | 28.96 | 29.71 | 28.96 | 29.35 | 149,719 | -0.46(-1.56%) |
Apr 30, 2013 | 29.92 | 29.92 | 29.63 | 29.81 | 48,093 | -0.11(-0.35%) |
Apr 29, 2013 | 29.59 | 29.98 | 29.38 | 29.92 | 36,489 | +0.53(+1.82%) |
Apr 26, 2013 | 29.98 | 29.99 | 29.13 | 29.38 | 68,655 | -0.61(-2.02%) |
Apr 25, 2013 | 30.09 | 30.39 | 29.90 | 29.99 | 66,228 | +0.06(+0.20%) |
Apr 24, 2013 | 29.91 | 30.03 | 29.58 | 29.93 | 42,985 | +0.00(+0.00%) |
Apr 23, 2013 | 29.64 | 29.94 | 29.16 | 29.93 | 57,080 | +0.49(+1.67%) |
Apr 22, 2013 | 29.89 | 29.89 | 29.13 | 29.43 | 50,631 | -0.31(-1.03%) |
Apr 19, 2013 | 29.29 | 29.91 | 29.29 | 29.74 | 91,482 | +0.49(+1.68%) |
Apr 18, 2013 | 28.57 | 29.55 | 28.43 | 29.25 | 164,672 | +0.80(+2.80%) |
Apr 17, 2013 | 28.24 | 28.60 | 27.85 | 28.45 | 119,486 | +0.02(+0.06%) |
Apr 16, 2013 | 28.02 | 28.58 | 27.85 | 28.43 | 102,131 | +0.68(+2.43%) |
Apr 15, 2013 | 29.16 | 29.29 | 27.67 | 27.76 | 137,732 | -1.68(-5.72%) |
Apr 12, 2013 | 29.37 | 29.67 | 29.37 | 29.44 | 58,417 | -0.12(-0.42%) |
Apr 11, 2013 | 29.38 | 29.63 | 29.33 | 29.57 | 78,527 | +0.06(+0.21%) |
Apr 10, 2013 | 28.86 | 29.58 | 28.86 | 29.50 | 82,959 | +0.66(+2.28%) |
Apr 09, 2013 | 28.82 | 28.97 | 28.67 | 28.85 | 115,556 | +0.02(+0.06%) |
Apr 08, 2013 | 28.57 | 28.85 | 28.29 | 28.83 | 52,880 | +0.22(+0.77%) |
Apr 05, 2013 | 28.67 | 28.86 | 28.46 | 28.61 | 44,656 | -0.50(-1.72%) |
Apr 04, 2013 | 28.97 | 29.21 | 28.97 | 29.11 | 91,238 | +0.15(+0.51%) |
Apr 03, 2013 | 29.50 | 29.56 | 28.89 | 28.96 | 62,404 | -0.58(-1.96%) |
Apr 02, 2013 | 29.50 | 29.63 | 29.31 | 29.54 | 91,721 | +0.04(+0.12%) |
Apr 01, 2013 | 29.57 | 29.70 | 28.92 | 29.50 | 93,291 | -0.13(-0.44%) |
Mar 28, 2013 | 29.57 | 29.82 | 29.42 | 29.64 | 107,030 | +0.16(+0.54%) |
Mar 27, 2013 | 29.57 | 29.63 | 29.31 | 29.48 | 101,859 | -0.26(-0.88%) |
Mar 26, 2013 | 30.00 | 30.07 | 29.43 | 29.74 | 60,385 | -0.04(-0.15%) |
Mar 25, 2013 | 29.74 | 30.11 | 29.54 | 29.78 | 70,313 | +0.21(+0.71%) |
Mar 22, 2013 | 29.81 | 30.03 | 29.45 | 29.57 | 52,232 | -0.18(-0.62%) |
Mar 21, 2013 | 29.89 | 30.21 | 29.65 | 29.76 | 64,995 | -0.34(-1.14%) |
Mar 20, 2013 | 30.35 | 30.35 | 29.81 | 30.10 | 64,727 | -0.04(-0.15%) |
Mar 19, 2013 | 29.92 | 30.21 | 29.58 | 30.14 | 142,400 | +0.25(+0.82%) |
Mar 18, 2013 | 29.31 | 30.00 | 29.29 | 29.90 | 92,444 | +0.26(+0.89%) |
Mar 15, 2013 | 29.86 | 29.86 | 29.37 | 29.64 | 216,320 | -0.18(-0.59%) |
Mar 14, 2013 | 29.73 | 29.86 | 29.66 | 29.81 | 72,847 | +0.09(+0.30%) |
Mar 13, 2013 | 29.91 | 29.91 | 29.67 | 29.72 | 58,179 | -0.17(-0.56%) |
Mar 12, 2013 | 29.97 | 29.99 | 29.77 | 29.89 | 75,144 | -0.13(-0.44%) |
Mar 11, 2013 | 29.86 | 30.18 | 29.66 | 30.02 | 125,553 | -0.20(-0.67%) |
Mar 08, 2013 | 31.06 | 31.17 | 30.14 | 30.22 | 165,822 | -0.02(-0.06%) |
Mar 07, 2013 | 30.07 | 30.35 | 30.01 | 30.24 | 158,483 | +0.17(+0.55%) |
Mar 06, 2013 | 30.37 | 30.37 | 29.82 | 30.07 | 146,496 | -0.23(-0.75%) |
Mar 05, 2013 | 30.26 | 30.69 | 30.21 | 30.30 | 142,146 | +0.17(+0.55%) |
Mar 04, 2013 | 30.07 | 30.37 | 29.87 | 30.14 | 124,551 | +0.15(+0.50%) |