Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.85 | 28.96 | 28.30 | 28.42 | 168,396 | -0.54(-1.86%) |
May 30, 2013 | 28.74 | 29.17 | 28.44 | 28.96 | 111,354 | +0.28(+0.98%) |
May 29, 2013 | 28.69 | 28.99 | 28.28 | 28.68 | 129,805 | -0.20(-0.69%) |
May 28, 2013 | 29.01 | 29.54 | 28.70 | 28.88 | 153,885 | +0.07(+0.24%) |
May 24, 2013 | 28.56 | 28.87 | 28.56 | 28.81 | 66,437 | +0.13(+0.45%) |
May 23, 2013 | 28.28 | 28.84 | 28.15 | 28.68 | 187,014 | -0.06(-0.21%) |
May 22, 2013 | 29.22 | 29.57 | 28.44 | 28.74 | 181,351 | -0.48(-1.64%) |
May 21, 2013 | 29.22 | 29.49 | 29.22 | 29.22 | 91,139 | +0.00(+0.00%) |
May 20, 2013 | 29.04 | 29.47 | 28.97 | 29.22 | 98,359 | +0.13(+0.45%) |
May 17, 2013 | 29.20 | 29.31 | 28.91 | 29.09 | 153,925 | +0.21(+0.73%) |
May 16, 2013 | 29.02 | 29.20 | 28.75 | 28.88 | 161,236 | -0.28(-0.96%) |
May 15, 2013 | 29.99 | 29.99 | 29.01 | 29.16 | 181,834 | +0.64(+2.24%) |
May 13, 2013 | 28.37 | 28.55 | 28.21 | 28.52 | 158,868 | +0.04(+0.14%) |
May 10, 2013 | 28.28 | 28.54 | 28.06 | 28.48 | 307,562 | +0.27(+0.96%) |
May 09, 2013 | 29.55 | 29.70 | 28.11 | 28.21 | 764,418 | -1.50(-5.05%) |
May 08, 2013 | 29.75 | 29.92 | 29.40 | 29.71 | 340,720 | +0.05(+0.17%) |
May 07, 2013 | 29.36 | 29.87 | 29.18 | 29.66 | 461,061 | +0.60(+2.06%) |
May 06, 2013 | 27.93 | 29.39 | 27.85 | 29.06 | 886,264 | +1.23(+4.42%) |
May 03, 2013 | 27.96 | 28.17 | 27.49 | 27.83 | 194,227 | +0.34(+1.24%) |
May 02, 2013 | 27.08 | 27.74 | 27.00 | 27.49 | 130,053 | +0.51(+1.89%) |
May 01, 2013 | 27.92 | 27.92 | 26.97 | 26.98 | 269,145 | -0.99(-3.54%) |
Apr 30, 2013 | 27.64 | 28.06 | 27.61 | 27.97 | 162,696 | +0.32(+1.16%) |
Apr 29, 2013 | 27.16 | 27.78 | 27.16 | 27.65 | 140,176 | +0.49(+1.80%) |
Apr 26, 2013 | 27.18 | 27.35 | 27.16 | 27.16 | 143,324 | -0.05(-0.18%) |
Apr 25, 2013 | 27.38 | 27.39 | 27.14 | 27.21 | 152,975 | -0.01(-0.04%) |
Apr 24, 2013 | 27.29 | 27.50 | 26.98 | 27.22 | 165,890 | -0.05(-0.18%) |
Apr 23, 2013 | 27.20 | 27.31 | 26.93 | 27.27 | 201,004 | +0.43(+1.60%) |
Apr 22, 2013 | 26.49 | 26.93 | 26.20 | 26.84 | 239,396 | +0.35(+1.32%) |
Apr 19, 2013 | 26.13 | 26.57 | 26.08 | 26.49 | 149,003 | +0.43(+1.65%) |
Apr 18, 2013 | 26.32 | 26.55 | 25.86 | 26.06 | 232,279 | -0.19(-0.72%) |
Apr 17, 2013 | 26.78 | 26.85 | 26.02 | 26.25 | 220,871 | -0.62(-2.31%) |
Apr 16, 2013 | 26.82 | 27.04 | 26.51 | 26.87 | 212,720 | +0.58(+2.21%) |
Apr 15, 2013 | 27.26 | 27.26 | 26.00 | 26.29 | 497,660 | -0.90(-3.31%) |
Apr 12, 2013 | 27.28 | 27.38 | 27.03 | 27.19 | 183,178 | -0.16(-0.59%) |
Apr 11, 2013 | 27.94 | 27.95 | 27.25 | 27.35 | 322,280 | -0.59(-2.11%) |
Apr 10, 2013 | 27.64 | 28.07 | 27.58 | 27.94 | 313,951 | +0.43(+1.56%) |
Apr 09, 2013 | 28.04 | 28.04 | 27.49 | 27.51 | 139,034 | -0.29(-1.04%) |
Apr 08, 2013 | 27.55 | 27.83 | 27.37 | 27.80 | 150,852 | +0.20(+0.72%) |
Apr 05, 2013 | 27.41 | 27.69 | 27.12 | 27.60 | 187,419 | -0.27(-0.97%) |
Apr 04, 2013 | 27.43 | 27.96 | 27.43 | 27.87 | 281,576 | +0.93(+3.45%) |
Apr 03, 2013 | 27.57 | 27.69 | 26.91 | 26.94 | 303,494 | -0.63(-2.29%) |
Apr 02, 2013 | 27.51 | 27.82 | 27.35 | 27.57 | 214,734 | +0.19(+0.69%) |
Apr 01, 2013 | 27.95 | 28.11 | 27.00 | 27.38 | 373,150 | -0.61(-2.18%) |
Mar 28, 2013 | 28.01 | 28.20 | 27.86 | 27.99 | 224,615 | +0.10(+0.36%) |
Mar 27, 2013 | 27.78 | 27.99 | 27.70 | 27.89 | 153,204 | -0.05(-0.18%) |
Mar 26, 2013 | 27.75 | 27.95 | 27.54 | 27.94 | 198,734 | +0.22(+0.79%) |
Mar 25, 2013 | 28.21 | 28.48 | 27.52 | 27.72 | 240,580 | -0.47(-1.67%) |
Mar 22, 2013 | 27.99 | 28.27 | 27.85 | 28.19 | 189,933 | +0.23(+0.82%) |
Mar 21, 2013 | 28.12 | 28.36 | 27.85 | 27.96 | 153,662 | -0.13(-0.46%) |
Mar 20, 2013 | 28.03 | 28.45 | 28.00 | 28.09 | 186,441 | +0.20(+0.72%) |
Mar 19, 2013 | 28.45 | 28.76 | 27.67 | 27.89 | 440,009 | -0.59(-2.07%) |
Mar 18, 2013 | 28.46 | 28.89 | 28.23 | 28.48 | 256,746 | -0.23(-0.80%) |
Mar 15, 2013 | 29.33 | 29.33 | 28.61 | 28.71 | 292,592 | -0.59(-2.01%) |
Mar 14, 2013 | 29.14 | 29.49 | 29.08 | 29.30 | 126,408 | +0.30(+1.03%) |
Mar 13, 2013 | 28.67 | 29.08 | 28.64 | 29.00 | 158,727 | +0.30(+1.05%) |
Mar 12, 2013 | 29.19 | 29.19 | 28.59 | 28.70 | 350,647 | -0.59(-2.01%) |
Mar 11, 2013 | 29.65 | 29.65 | 29.00 | 29.29 | 308,219 | -0.67(-2.24%) |
Mar 08, 2013 | 30.10 | 30.10 | 29.70 | 29.96 | 325,728 | +0.12(+0.40%) |
Mar 07, 2013 | 30.43 | 30.43 | 29.70 | 29.84 | 321,921 | -0.29(-0.96%) |
Mar 06, 2013 | 30.50 | 30.70 | 29.95 | 30.13 | 216,349 | -0.12(-0.40%) |
Mar 05, 2013 | 30.18 | 30.38 | 29.90 | 30.25 | 298,914 | +0.45(+1.51%) |
Mar 04, 2013 | 29.68 | 30.09 | 29.68 | 29.80 | 445,008 | +0.09(+0.30%) |