Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 26.93 | 27.79 | 26.93 | 27.64 | 321,959 | +0.59(+2.18%) |
May 30, 2013 | 26.32 | 27.10 | 26.27 | 27.05 | 308,823 | +0.86(+3.28%) |
May 29, 2013 | 26.51 | 26.55 | 26.05 | 26.19 | 235,383 | -0.47(-1.76%) |
May 28, 2013 | 26.92 | 27.15 | 26.34 | 26.66 | 285,225 | +0.14(+0.53%) |
May 24, 2013 | 26.80 | 26.80 | 26.40 | 26.52 | 0 | -0.34(-1.27%) |
May 23, 2013 | 26.42 | 26.99 | 26.41 | 26.86 | 0 | +0.31(+1.17%) |
May 22, 2013 | 26.77 | 27.07 | 26.47 | 26.55 | 0 | -0.27(-1.01%) |
May 21, 2013 | 26.72 | 27.38 | 26.70 | 26.82 | 0 | +0.18(+0.68%) |
May 20, 2013 | 26.52 | 26.77 | 26.29 | 26.64 | 0 | +0.11(+0.41%) |
May 17, 2013 | 26.48 | 26.59 | 26.32 | 26.53 | 0 | -0.01(-0.04%) |
May 16, 2013 | 26.08 | 26.67 | 26.02 | 26.54 | 771,285 | +0.35(+1.34%) |
May 15, 2013 | 26.23 | 26.41 | 26.00 | 26.19 | 0 | -0.02(-0.08%) |
May 13, 2013 | 26.18 | 26.43 | 26.16 | 26.21 | 0 | -0.23(-0.87%) |
May 10, 2013 | 27.02 | 27.37 | 26.31 | 26.44 | 0 | -0.57(-2.11%) |
May 09, 2013 | 26.35 | 27.15 | 25.30 | 27.01 | 0 | -4.99(-15.59%) |
May 08, 2013 | 32.19 | 32.37 | 31.88 | 32.00 | 0 | -0.32(-0.99%) |
May 07, 2013 | 32.27 | 32.41 | 32.07 | 32.32 | 0 | +0.16(+0.50%) |
May 06, 2013 | 32.07 | 32.43 | 31.95 | 32.16 | 0 | +0.01(+0.03%) |
May 03, 2013 | 32.35 | 32.35 | 31.90 | 32.15 | 0 | +0.25(+0.78%) |
May 02, 2013 | 31.93 | 32.39 | 31.77 | 31.90 | 0 | +0.18(+0.57%) |
May 01, 2013 | 32.36 | 32.36 | 31.62 | 31.72 | 0 | -0.68(-2.10%) |
Apr 30, 2013 | 32.46 | 32.46 | 32.22 | 32.40 | 0 | +0.04(+0.12%) |
Apr 29, 2013 | 32.19 | 32.59 | 31.88 | 32.36 | 199,572 | +0.44(+1.38%) |
Apr 26, 2013 | 32.72 | 32.68 | 31.92 | 31.92 | 199,981 | -0.76(-2.33%) |
Apr 25, 2013 | 32.44 | 32.92 | 32.42 | 32.68 | 0 | +0.41(+1.27%) |
Apr 24, 2013 | 32.26 | 32.61 | 32.02 | 32.27 | 343,471 | +0.11(+0.34%) |
Apr 23, 2013 | 32.62 | 33.02 | 32.08 | 32.16 | 196,933 | -0.21(-0.65%) |
Apr 22, 2013 | 33.06 | 33.62 | 32.06 | 32.37 | 172,781 | -0.66(-2.00%) |
Apr 19, 2013 | 32.69 | 33.16 | 32.69 | 33.03 | 132,721 | +0.32(+0.98%) |
Apr 18, 2013 | 33.06 | 33.18 | 32.52 | 32.71 | 241,796 | -0.20(-0.61%) |
Apr 17, 2013 | 33.21 | 33.67 | 32.73 | 32.91 | 144,997 | -0.62(-1.85%) |
Apr 16, 2013 | 33.79 | 33.79 | 33.35 | 33.53 | 142,540 | -0.06(-0.18%) |
Apr 15, 2013 | 34.22 | 34.44 | 33.50 | 33.59 | 143,568 | -0.88(-2.55%) |
Apr 12, 2013 | 35.04 | 35.22 | 34.20 | 34.47 | 105,562 | -0.76(-2.16%) |
Apr 11, 2013 | 35.23 | 35.40 | 35.09 | 35.23 | 59,336 | -0.10(-0.28%) |
Apr 10, 2013 | 34.46 | 35.40 | 34.13 | 35.33 | 65,278 | +0.95(+2.76%) |
Apr 09, 2013 | 34.75 | 34.88 | 34.03 | 34.38 | 82,945 | -0.38(-1.09%) |
Apr 08, 2013 | 35.12 | 35.12 | 34.05 | 34.76 | 76,560 | -0.20(-0.57%) |
Apr 05, 2013 | 35.15 | 35.35 | 34.67 | 34.96 | 50,961 | -0.80(-2.24%) |
Apr 04, 2013 | 35.34 | 35.92 | 35.11 | 35.76 | 98,396 | +0.43(+1.22%) |
Apr 03, 2013 | 35.50 | 35.50 | 34.75 | 35.33 | 91,895 | -0.05(-0.14%) |
Apr 02, 2013 | 35.94 | 36.23 | 35.26 | 35.38 | 45,504 | -0.37(-1.03%) |
Apr 01, 2013 | 35.91 | 35.91 | 35.52 | 35.75 | 52,292 | -0.12(-0.33%) |
Mar 28, 2013 | 36.46 | 36.64 | 35.86 | 35.87 | 98,353 | -0.49(-1.35%) |
Mar 27, 2013 | 36.19 | 36.55 | 35.87 | 36.36 | 101,621 | -0.07(-0.19%) |
Mar 26, 2013 | 36.43 | 36.50 | 35.59 | 36.43 | 74,805 | +0.20(+0.55%) |
Mar 25, 2013 | 36.82 | 37.05 | 35.87 | 36.23 | 69,147 | -0.57(-1.55%) |
Mar 22, 2013 | 36.90 | 36.97 | 36.54 | 36.80 | 48,884 | -0.09(-0.24%) |
Mar 21, 2013 | 36.45 | 37.05 | 36.45 | 36.89 | 76,921 | +0.18(+0.49%) |
Mar 20, 2013 | 36.73 | 36.73 | 36.21 | 36.71 | 110,394 | +0.22(+0.60%) |
Mar 19, 2013 | 36.66 | 36.90 | 36.10 | 36.49 | 99,886 | -0.15(-0.41%) |
Mar 18, 2013 | 36.71 | 37.14 | 36.53 | 36.64 | 83,771 | -0.36(-0.97%) |
Mar 15, 2013 | 37.00 | 37.15 | 36.87 | 37.00 | 220,824 | +0.05(+0.14%) |
Mar 14, 2013 | 38.77 | 38.77 | 36.89 | 36.95 | 352,894 | -1.87(-4.82%) |
Mar 13, 2013 | 38.58 | 39.11 | 38.51 | 38.82 | 66,572 | +0.11(+0.28%) |
Mar 12, 2013 | 38.25 | 38.75 | 38.10 | 38.71 | 88,317 | +0.42(+1.10%) |
Mar 11, 2013 | 38.30 | 38.64 | 38.19 | 38.29 | 86,875 | -0.05(-0.13%) |
Mar 08, 2013 | 38.25 | 38.60 | 38.09 | 38.34 | 76,836 | +0.43(+1.13%) |
Mar 07, 2013 | 37.83 | 37.99 | 37.71 | 37.91 | 41,544 | -0.01(-0.03%) |
Mar 06, 2013 | 37.96 | 38.00 | 37.51 | 37.92 | 48,584 | -0.02(-0.05%) |
Mar 05, 2013 | 37.56 | 37.96 | 37.38 | 37.94 | 48,193 | +0.62(+1.66%) |
Mar 04, 2013 | 37.61 | 37.62 | 36.95 | 37.32 | 75,051 | -0.26(-0.69%) |