Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.71 | 29.93 | 29.51 | 29.51 | 68,496 | -0.35(-1.18%) |
May 30, 2013 | 29.81 | 30.12 | 29.81 | 29.86 | 52,797 | -0.06(-0.20%) |
May 29, 2013 | 30.07 | 30.07 | 29.74 | 29.92 | 41,367 | -0.29(-0.94%) |
May 28, 2013 | 30.41 | 30.50 | 30.16 | 30.21 | 18,955 | -0.26(-0.85%) |
May 24, 2013 | 30.56 | 30.56 | 30.41 | 30.47 | 21,948 | -0.17(-0.55%) |
May 23, 2013 | 30.51 | 30.73 | 30.26 | 30.64 | 35,678 | -0.21(-0.68%) |
May 22, 2013 | 31.35 | 31.45 | 30.76 | 30.85 | 46,402 | -0.52(-1.67%) |
May 21, 2013 | 31.34 | 31.41 | 31.19 | 31.37 | 32,187 | +0.06(+0.20%) |
May 20, 2013 | 31.26 | 31.39 | 31.21 | 31.31 | 35,276 | +0.13(+0.40%) |
May 17, 2013 | 31.00 | 31.19 | 31.00 | 31.18 | 22,301 | +0.24(+0.78%) |
May 16, 2013 | 31.07 | 31.12 | 30.91 | 30.94 | 85,379 | -0.22(-0.70%) |
May 15, 2013 | 31.00 | 31.23 | 30.89 | 31.16 | 75,964 | +0.36(+1.17%) |
May 13, 2013 | 30.86 | 30.90 | 30.75 | 30.80 | 130,356 | -0.21(-0.68%) |
May 10, 2013 | 30.94 | 31.02 | 30.76 | 31.01 | 49,259 | +0.15(+0.48%) |
May 09, 2013 | 31.31 | 31.31 | 30.84 | 30.86 | 85,985 | -0.53(-1.69%) |
May 08, 2013 | 31.41 | 31.49 | 31.26 | 31.39 | 32,849 | +0.01(+0.04%) |
May 07, 2013 | 31.19 | 31.38 | 31.19 | 31.38 | 32,623 | +0.16(+0.52%) |
May 06, 2013 | 31.44 | 31.51 | 31.19 | 31.21 | 109,427 | -0.34(-1.08%) |
May 03, 2013 | 31.54 | 31.64 | 31.49 | 31.55 | 105,059 | +0.23(+0.73%) |
May 02, 2013 | 31.32 | 31.37 | 31.18 | 31.32 | 97,120 | -0.03(-0.11%) |
May 01, 2013 | 31.39 | 31.59 | 31.30 | 31.36 | 1,517,750 | -0.13(-0.41%) |
Apr 30, 2013 | 31.34 | 31.51 | 31.34 | 31.49 | 160,407 | +0.14(+0.43%) |
Apr 29, 2013 | 31.12 | 31.47 | 31.12 | 31.35 | 51,234 | +0.33(+1.05%) |
Apr 26, 2013 | 30.94 | 31.09 | 30.99 | 31.02 | 53,187 | +0.01(+0.04%) |
Apr 25, 2013 | 31.00 | 31.13 | 30.96 | 31.01 | 27,076 | +0.09(+0.31%) |
Apr 24, 2013 | 30.79 | 31.01 | 30.77 | 30.92 | 95,453 | +0.10(+0.31%) |
Apr 23, 2013 | 30.68 | 30.83 | 30.68 | 30.82 | 48,828 | +0.20(+0.64%) |
Apr 22, 2013 | 30.43 | 30.71 | 30.43 | 30.62 | 57,844 | +0.11(+0.36%) |
Apr 19, 2013 | 30.28 | 30.53 | 30.28 | 30.51 | 18,354 | +0.31(+1.01%) |
Apr 18, 2013 | 30.17 | 30.24 | 30.11 | 30.21 | 20,120 | +0.00(+0.00%) |
Apr 17, 2013 | 30.41 | 30.41 | 30.03 | 30.21 | 44,673 | -0.35(-1.13%) |
Apr 16, 2013 | 30.35 | 30.59 | 30.32 | 30.56 | 67,016 | +0.15(+0.49%) |
Apr 15, 2013 | 30.72 | 30.79 | 30.41 | 30.41 | 37,704 | -0.23(-0.75%) |
Apr 12, 2013 | 30.47 | 30.70 | 30.47 | 30.64 | 109,591 | +0.22(+0.74%) |
Apr 11, 2013 | 30.39 | 30.50 | 30.32 | 30.41 | 20,902 | +0.11(+0.36%) |
Apr 10, 2013 | 30.18 | 30.37 | 30.18 | 30.30 | 569,770 | +0.34(+1.13%) |
Apr 09, 2013 | 29.98 | 30.05 | 29.84 | 29.96 | 29,059 | +0.04(+0.14%) |
Apr 08, 2013 | 29.70 | 29.93 | 29.65 | 29.92 | 68,013 | +0.10(+0.34%) |
Apr 05, 2013 | 29.56 | 29.82 | 29.56 | 29.82 | 32,626 | +0.16(+0.53%) |
Apr 04, 2013 | 29.50 | 29.67 | 29.50 | 29.67 | 17,659 | +0.25(+0.85%) |
Apr 03, 2013 | 29.57 | 29.62 | 29.35 | 29.41 | 34,647 | +0.00(+0.00%) |
Apr 02, 2013 | 29.42 | 29.53 | 29.37 | 29.41 | 7,493 | +0.21(+0.72%) |
Apr 01, 2013 | 29.33 | 29.37 | 29.20 | 29.20 | 26,276 | -0.11(-0.37%) |
Mar 28, 2013 | 29.08 | 29.34 | 29.08 | 29.31 | 83,485 | +0.30(+1.03%) |
Mar 27, 2013 | 28.85 | 29.02 | 28.85 | 29.01 | 65,084 | -0.06(-0.21%) |
Mar 26, 2013 | 28.89 | 29.09 | 28.89 | 29.08 | 25,975 | +0.26(+0.90%) |
Mar 25, 2013 | 29.10 | 29.16 | 28.71 | 28.82 | 26,478 | -0.35(-1.21%) |
Mar 22, 2013 | 29.02 | 29.18 | 29.02 | 29.17 | 36,217 | +0.29(+1.01%) |
Mar 21, 2013 | 28.92 | 29.05 | 28.80 | 28.88 | 23,890 | -0.02(-0.07%) |
Mar 20, 2013 | 28.77 | 28.95 | 28.74 | 28.90 | 29,809 | +0.16(+0.54%) |
Mar 19, 2013 | 28.82 | 28.84 | 28.57 | 28.74 | 19,195 | +0.17(+0.59%) |
Mar 18, 2013 | 28.59 | 28.75 | 28.57 | 28.57 | 23,488 | -0.25(-0.87%) |
Mar 15, 2013 | 28.63 | 28.82 | 28.63 | 28.82 | 21,868 | +0.11(+0.38%) |
Mar 14, 2013 | 28.55 | 28.75 | 28.55 | 28.72 | 17,110 | +0.18(+0.62%) |
Mar 13, 2013 | 28.52 | 28.57 | 28.42 | 28.54 | 31,014 | +0.04(+0.14%) |
Mar 12, 2013 | 28.59 | 28.65 | 28.48 | 28.50 | 17,733 | -0.20(-0.71%) |
Mar 11, 2013 | 28.55 | 28.71 | 28.55 | 28.70 | 17,850 | -0.01(-0.03%) |
Mar 08, 2013 | 28.59 | 28.73 | 28.55 | 28.71 | 32,208 | +0.01(+0.05%) |
Mar 07, 2013 | 28.72 | 28.77 | 28.66 | 28.70 | 30,675 | +0.00(+0.00%) |
Mar 06, 2013 | 28.68 | 28.74 | 28.59 | 28.69 | 17,521 | +0.01(+0.02%) |
Mar 05, 2013 | 28.61 | 28.78 | 28.61 | 28.69 | 27,441 | +0.14(+0.48%) |
Mar 04, 2013 | 28.33 | 28.62 | 28.33 | 28.55 | 21,118 | +0.35(+1.25%) |