Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.34 | 25.71 | 25.15 | 25.28 | 19,705 | -0.37(-1.44%) |
May 30, 2013 | 26.30 | 26.30 | 25.65 | 25.65 | 19,544 | -0.10(-0.39%) |
May 29, 2013 | 26.44 | 26.53 | 25.75 | 25.75 | 24,293 | -1.23(-4.56%) |
May 28, 2013 | 26.53 | 27.01 | 26.53 | 26.98 | 103,229 | +0.45(+1.70%) |
May 24, 2013 | 25.98 | 26.53 | 25.70 | 26.53 | 265,114 | +0.47(+1.80%) |
May 23, 2013 | 26.13 | 26.13 | 25.70 | 26.06 | 308,406 | -0.19(-0.72%) |
May 22, 2013 | 26.20 | 26.46 | 26.17 | 26.25 | 270,804 | +0.27(+1.04%) |
May 21, 2013 | 26.15 | 26.15 | 25.68 | 25.98 | 216,324 | +0.13(+0.50%) |
May 20, 2013 | 25.69 | 26.53 | 25.68 | 25.85 | 104,124 | +0.05(+0.19%) |
May 17, 2013 | 26.38 | 26.67 | 25.71 | 25.80 | 106,286 | -2.06(-7.39%) |
May 16, 2013 | 27.68 | 28.10 | 27.68 | 27.86 | 68,128 | -0.12(-0.43%) |
May 15, 2013 | 28.07 | 28.49 | 27.81 | 27.98 | 20,767 | +0.00(+0.00%) |
May 13, 2013 | 27.64 | 28.01 | 27.56 | 27.98 | 23,610 | +0.46(+1.67%) |
May 10, 2013 | 27.79 | 27.79 | 27.40 | 27.52 | 24,743 | -0.31(-1.11%) |
May 09, 2013 | 27.90 | 28.25 | 27.67 | 27.83 | 22,430 | +0.17(+0.61%) |
May 08, 2013 | 28.08 | 28.08 | 27.30 | 27.66 | 11,032 | +0.00(+0.00%) |
May 07, 2013 | 27.56 | 27.68 | 27.44 | 27.66 | 13,759 | +0.22(+0.80%) |
May 06, 2013 | 27.08 | 27.50 | 27.08 | 27.44 | 15,553 | +0.31(+1.14%) |
May 03, 2013 | 27.74 | 27.28 | 26.99 | 27.13 | 10,608 | +0.25(+0.93%) |
May 02, 2013 | 27.10 | 27.23 | 26.66 | 26.88 | 15,409 | +0.33(+1.24%) |
May 01, 2013 | 26.88 | 26.88 | 26.31 | 26.55 | 16,366 | -0.18(-0.67%) |
Apr 30, 2013 | 26.02 | 26.92 | 26.02 | 26.73 | 755,656 | +0.73(+2.81%) |
Apr 29, 2013 | 26.63 | 26.63 | 25.71 | 26.00 | 43,828 | -5.66(-17.88%) |
Apr 26, 2013 | 31.98 | 32.02 | 31.44 | 31.66 | 13,452 | -0.36(-1.12%) |
Apr 25, 2013 | 31.60 | 32.02 | 31.60 | 32.02 | 24,321 | -0.22(-0.68%) |
Apr 24, 2013 | 32.17 | 32.24 | 32.00 | 32.24 | 15,514 | -0.10(-0.31%) |
Apr 23, 2013 | 32.44 | 32.54 | 32.16 | 32.34 | 10,818 | -0.10(-0.31%) |
Apr 22, 2013 | 32.66 | 32.87 | 32.16 | 32.44 | 16,321 | -0.09(-0.28%) |
Apr 19, 2013 | 32.09 | 32.61 | 31.93 | 32.53 | 39,374 | +0.58(+1.82%) |
Apr 18, 2013 | 31.82 | 32.38 | 31.67 | 31.95 | 43,971 | +0.24(+0.75%) |
Apr 17, 2013 | 32.19 | 32.40 | 31.66 | 31.71 | 23,168 | -0.39(-1.21%) |
Apr 16, 2013 | 32.21 | 32.21 | 31.76 | 32.10 | 24,648 | +0.00(+0.00%) |
Apr 15, 2013 | 32.02 | 32.82 | 31.94 | 32.10 | 19,906 | -0.40(-1.23%) |
Apr 12, 2013 | 31.93 | 32.74 | 31.71 | 32.50 | 20,529 | +0.52(+1.63%) |
Apr 11, 2013 | 32.06 | 32.13 | 31.58 | 31.98 | 60,424 | -0.42(-1.30%) |
Apr 10, 2013 | 31.66 | 32.74 | 31.66 | 32.40 | 20,733 | +0.53(+1.66%) |
Apr 09, 2013 | 31.35 | 31.89 | 30.96 | 31.87 | 44,120 | +0.88(+2.84%) |
Apr 08, 2013 | 30.82 | 31.13 | 30.66 | 30.99 | 11,302 | +0.38(+1.24%) |
Apr 05, 2013 | 29.99 | 30.61 | 29.99 | 30.61 | 146,301 | +0.89(+2.99%) |
Apr 04, 2013 | 29.87 | 30.09 | 29.60 | 29.72 | 67,120 | -0.03(-0.10%) |
Apr 03, 2013 | 29.57 | 30.06 | 29.56 | 29.75 | 22,538 | +0.21(+0.71%) |
Apr 02, 2013 | 29.74 | 29.74 | 29.43 | 29.54 | 22,769 | +0.00(+0.00%) |
Apr 01, 2013 | 29.50 | 29.74 | 29.37 | 29.54 | 21,727 | -0.30(-1.01%) |
Mar 28, 2013 | 29.79 | 30.29 | 29.58 | 29.84 | 31,207 | +0.31(+1.05%) |
Mar 27, 2013 | 29.33 | 29.75 | 29.14 | 29.53 | 32,893 | +0.26(+0.89%) |
Mar 26, 2013 | 28.78 | 29.27 | 28.74 | 29.27 | 18,152 | +0.66(+2.31%) |
Mar 25, 2013 | 28.63 | 29.04 | 28.58 | 28.61 | 24,173 | -0.08(-0.28%) |
Mar 22, 2013 | 28.92 | 29.01 | 28.60 | 28.69 | 27,261 | -0.43(-1.48%) |
Mar 21, 2013 | 29.17 | 29.38 | 28.94 | 29.12 | 19,174 | -0.09(-0.31%) |
Mar 20, 2013 | 29.38 | 30.17 | 29.21 | 29.21 | 22,504 | +0.15(+0.52%) |
Mar 19, 2013 | 29.37 | 29.38 | 29.06 | 29.06 | 11,914 | -0.41(-1.39%) |
Mar 18, 2013 | 28.89 | 29.57 | 28.89 | 29.47 | 22,476 | +0.35(+1.20%) |
Mar 15, 2013 | 29.27 | 29.39 | 29.05 | 29.12 | 9,889 | -0.59(-1.99%) |
Mar 14, 2013 | 29.42 | 29.71 | 29.07 | 29.71 | 10,846 | -0.05(-0.17%) |
Mar 13, 2013 | 30.56 | 30.56 | 29.65 | 29.76 | 23,222 | -0.51(-1.68%) |
Mar 12, 2013 | 30.65 | 30.79 | 30.17 | 30.27 | 117,313 | -0.54(-1.75%) |
Mar 11, 2013 | 30.60 | 30.86 | 30.57 | 30.81 | 27,314 | -0.19(-0.61%) |
Mar 08, 2013 | 30.49 | 31.00 | 29.82 | 31.00 | 41,806 | +0.56(+1.84%) |
Mar 07, 2013 | 30.50 | 30.50 | 29.90 | 30.44 | 14,860 | -0.18(-0.59%) |
Mar 06, 2013 | 30.85 | 30.97 | 30.58 | 30.62 | 12,904 | -0.06(-0.19%) |
Mar 05, 2013 | 30.89 | 31.03 | 30.64 | 30.68 | 50,756 | -0.22(-0.71%) |
Mar 04, 2013 | 30.45 | 30.90 | 30.43 | 30.90 | 26,978 | +0.20(+0.65%) |