Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.55 | 31.85 | 31.38 | 31.74 | 408,159 | +0.16(+0.51%) |
May 30, 2013 | 31.78 | 32.16 | 31.55 | 31.58 | 650,922 | -0.17(-0.54%) |
May 29, 2013 | 31.70 | 31.95 | 31.52 | 31.75 | 244,015 | -0.09(-0.28%) |
May 28, 2013 | 32.27 | 32.27 | 31.59 | 31.84 | 547,631 | -0.43(-1.33%) |
May 27, 2013 | 31.63 | 32.27 | 31.63 | 32.27 | 90,186 | +0.51(+1.61%) |
May 24, 2013 | 31.60 | 32.29 | 31.51 | 31.76 | 262,267 | +0.01(+0.03%) |
May 23, 2013 | 31.81 | 32.42 | 31.72 | 31.75 | 379,362 | -0.41(-1.27%) |
May 22, 2013 | 32.53 | 33.08 | 32.16 | 32.16 | 623,123 | -0.35(-1.08%) |
May 21, 2013 | 32.51 | 33.00 | 32.08 | 32.51 | 664,819 | -0.30(-0.91%) |
May 17, 2013 | 32.81 | 32.81 | 32.81 | 0 | +0.98(+3.08%) | |
May 16, 2013 | 32.57 | 33.03 | 31.82 | 31.83 | 617,511 | -0.74(-2.27%) |
May 15, 2013 | 32.25 | 32.91 | 32.25 | 32.57 | 300,248 | +0.00(+0.00%) |
May 13, 2013 | 32.25 | 32.93 | 32.22 | 32.57 | 616,733 | +0.31(+0.96%) |
May 10, 2013 | 31.75 | 32.33 | 31.62 | 32.26 | 512,910 | +0.50(+1.57%) |
May 09, 2013 | 31.17 | 31.80 | 31.00 | 31.76 | 279,373 | +0.56(+1.79%) |
May 08, 2013 | 31.11 | 31.64 | 31.11 | 31.20 | 339,817 | -0.10(-0.32%) |
May 07, 2013 | 31.11 | 31.74 | 30.97 | 31.30 | 2,002,617 | -0.03(-0.10%) |
May 06, 2013 | 31.58 | 31.68 | 31.14 | 31.33 | 597,932 | +0.02(+0.06%) |
May 03, 2013 | 31.53 | 31.87 | 30.82 | 31.31 | 830,724 | -0.29(-0.92%) |
May 02, 2013 | 31.41 | 31.83 | 31.27 | 31.60 | 1,115,358 | -0.23(-0.72%) |
May 01, 2013 | 31.16 | 32.03 | 31.00 | 31.83 | 1,345,787 | -0.07(-0.22%) |
Apr 30, 2013 | 29.00 | 32.20 | 28.55 | 31.90 | 3,484,675 | +4.87(+18.02%) |
Apr 29, 2013 | 27.28 | 27.33 | 27.01 | 27.03 | 525,948 | -0.25(-0.92%) |
Apr 26, 2013 | 27.70 | 27.67 | 27.20 | 27.28 | 287,737 | -0.39(-1.41%) |
Apr 25, 2013 | 27.01 | 27.70 | 27.00 | 27.67 | 363,614 | +0.52(+1.92%) |
Apr 24, 2013 | 26.54 | 27.29 | 26.54 | 27.15 | 293,809 | +0.61(+2.30%) |
Apr 23, 2013 | 26.40 | 26.62 | 26.31 | 26.54 | 315,532 | +0.08(+0.30%) |
Apr 22, 2013 | 26.46 | 26.62 | 26.18 | 26.46 | 245,301 | +0.00(+0.00%) |
Apr 19, 2013 | 26.27 | 26.58 | 26.07 | 26.46 | 420,929 | +0.06(+0.23%) |
Apr 18, 2013 | 26.62 | 26.64 | 26.22 | 26.40 | 321,634 | -0.22(-0.83%) |
Apr 17, 2013 | 26.43 | 26.68 | 26.32 | 26.62 | 238,131 | -0.04(-0.15%) |
Apr 16, 2013 | 26.39 | 26.67 | 26.39 | 26.66 | 228,767 | +0.15(+0.57%) |
Apr 15, 2013 | 26.21 | 26.68 | 26.21 | 26.51 | 518,590 | +0.32(+1.22%) |
Apr 12, 2013 | 26.98 | 26.98 | 26.07 | 26.19 | 776,125 | -0.95(-3.50%) |
Apr 11, 2013 | 27.27 | 27.37 | 26.98 | 27.14 | 249,137 | -0.03(-0.11%) |
Apr 10, 2013 | 26.59 | 27.25 | 26.54 | 27.17 | 504,341 | +0.69(+2.61%) |
Apr 09, 2013 | 26.55 | 26.81 | 26.39 | 26.48 | 173,039 | -0.08(-0.30%) |
Apr 08, 2013 | 26.85 | 26.85 | 26.50 | 26.56 | 259,177 | -0.29(-1.08%) |
Apr 05, 2013 | 26.20 | 26.91 | 26.10 | 26.85 | 609,138 | +0.50(+1.90%) |
Apr 04, 2013 | 26.44 | 26.66 | 26.20 | 26.35 | 300,102 | +0.01(+0.04%) |
Apr 03, 2013 | 26.65 | 26.85 | 26.20 | 26.34 | 412,388 | -0.31(-1.16%) |
Apr 02, 2013 | 26.86 | 26.90 | 26.60 | 26.65 | 510,486 | -0.22(-0.82%) |
Apr 01, 2013 | 27.53 | 27.58 | 26.72 | 26.87 | 251,860 | -0.74(-2.68%) |
Mar 28, 2013 | 27.61 | 27.61 | 27.61 | 0 | +0.48(+1.77%) | |
Mar 27, 2013 | 26.69 | 27.24 | 26.60 | 27.13 | 313,082 | +0.44(+1.65%) |
Mar 26, 2013 | 26.67 | 26.79 | 26.61 | 26.69 | 249,695 | +0.02(+0.07%) |
Mar 25, 2013 | 26.60 | 26.83 | 26.50 | 26.67 | 210,562 | +0.07(+0.26%) |
Mar 22, 2013 | 26.64 | 26.87 | 26.46 | 26.60 | 229,478 | -0.04(-0.15%) |
Mar 21, 2013 | 26.62 | 26.69 | 26.38 | 26.64 | 268,017 | -0.01(-0.04%) |
Mar 20, 2013 | 26.42 | 26.73 | 26.40 | 26.65 | 362,483 | +0.23(+0.87%) |
Mar 19, 2013 | 26.15 | 26.54 | 26.15 | 26.42 | 362,130 | +0.19(+0.72%) |
Mar 18, 2013 | 26.35 | 26.60 | 25.86 | 26.23 | 1,630,756 | -0.28(-1.06%) |
Mar 15, 2013 | 26.60 | 26.70 | 26.49 | 26.51 | 426,549 | -0.09(-0.34%) |
Mar 14, 2013 | 26.50 | 26.95 | 26.50 | 26.60 | 450,799 | +0.11(+0.42%) |
Mar 13, 2013 | 26.64 | 26.88 | 26.43 | 26.49 | 302,985 | -0.18(-0.67%) |
Mar 12, 2013 | 26.98 | 27.23 | 26.65 | 26.67 | 524,168 | -0.31(-1.15%) |
Mar 11, 2013 | 26.55 | 27.05 | 26.55 | 26.98 | 290,528 | +0.40(+1.50%) |
Mar 08, 2013 | 27.32 | 27.32 | 26.58 | 26.58 | 310,102 | -0.74(-2.71%) |
Mar 07, 2013 | 26.78 | 27.40 | 26.78 | 27.32 | 514,193 | +0.54(+2.02%) |
Mar 06, 2013 | 26.58 | 26.82 | 26.42 | 26.78 | 444,386 | +0.20(+0.75%) |
Mar 05, 2013 | 26.80 | 26.92 | 26.57 | 26.58 | 489,556 | -0.30(-1.12%) |
Mar 04, 2013 | 26.96 | 27.26 | 26.79 | 26.88 | 328,670 | -0.18(-0.67%) |