Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.40 | 28.50 | 26.85 | 28.39 | 3,322,060 | +0.99(+3.61%) |
May 30, 2013 | 28.50 | 28.73 | 27.21 | 27.40 | 2,533,555 | -1.11(-3.89%) |
May 29, 2013 | 32.33 | 32.64 | 27.82 | 28.51 | 3,676,773 | -4.69(-14.13%) |
May 28, 2013 | 33.15 | 33.31 | 32.76 | 33.20 | 409,085 | +0.46(+1.41%) |
May 24, 2013 | 32.82 | 33.00 | 32.53 | 32.74 | 288,849 | -0.38(-1.15%) |
May 23, 2013 | 32.70 | 33.12 | 32.28 | 33.12 | 388,265 | +0.02(+0.06%) |
May 22, 2013 | 33.66 | 33.91 | 32.87 | 33.10 | 442,801 | -0.60(-1.78%) |
May 21, 2013 | 33.70 | 34.14 | 33.63 | 33.70 | 807,024 | +0.02(+0.06%) |
May 20, 2013 | 33.14 | 33.82 | 32.94 | 33.68 | 672,212 | +0.37(+1.11%) |
May 17, 2013 | 32.53 | 33.56 | 32.48 | 33.31 | 917,916 | +0.78(+2.40%) |
May 16, 2013 | 32.41 | 32.69 | 32.35 | 32.53 | 647,689 | -0.02(-0.06%) |
May 15, 2013 | 32.02 | 32.57 | 31.95 | 32.55 | 518,649 | +1.27(+4.06%) |
May 13, 2013 | 31.25 | 31.49 | 31.18 | 31.28 | 501,215 | -0.01(-0.03%) |
May 10, 2013 | 31.58 | 31.74 | 30.99 | 31.29 | 686,139 | -0.32(-1.01%) |
May 09, 2013 | 32.07 | 32.32 | 31.47 | 31.61 | 667,378 | -0.46(-1.43%) |
May 08, 2013 | 31.81 | 32.07 | 31.55 | 32.07 | 481,344 | +0.27(+0.85%) |
May 07, 2013 | 31.53 | 31.87 | 31.32 | 31.80 | 693,896 | +0.41(+1.31%) |
May 06, 2013 | 30.97 | 31.57 | 30.62 | 31.39 | 953,251 | +0.55(+1.78%) |
May 03, 2013 | 29.21 | 31.42 | 28.70 | 30.84 | 996,805 | +2.14(+7.46%) |
May 02, 2013 | 28.86 | 29.18 | 28.22 | 28.70 | 903,845 | -0.19(-0.66%) |
May 01, 2013 | 29.95 | 29.95 | 28.66 | 28.89 | 747,573 | -1.06(-3.54%) |
Apr 30, 2013 | 29.95 | 30.15 | 29.71 | 29.95 | 509,185 | +0.05(+0.17%) |
Apr 29, 2013 | 29.51 | 30.14 | 29.38 | 29.90 | 827,489 | +0.62(+2.12%) |
Apr 26, 2013 | 29.96 | 30.00 | 29.11 | 29.28 | 808,773 | -0.71(-2.37%) |
Apr 25, 2013 | 30.26 | 30.29 | 29.85 | 29.99 | 399,464 | -0.11(-0.37%) |
Apr 24, 2013 | 29.86 | 30.48 | 29.78 | 30.10 | 371,650 | +0.61(+2.07%) |
Apr 23, 2013 | 29.02 | 29.49 | 28.87 | 29.49 | 330,685 | +0.67(+2.32%) |
Apr 22, 2013 | 28.96 | 29.09 | 28.65 | 28.82 | 367,153 | +0.01(+0.03%) |
Apr 19, 2013 | 28.63 | 28.89 | 28.23 | 28.81 | 795,025 | +0.38(+1.34%) |
Apr 18, 2013 | 28.72 | 28.95 | 28.22 | 28.43 | 756,956 | -0.20(-0.70%) |
Apr 17, 2013 | 29.10 | 29.21 | 28.42 | 28.63 | 702,480 | -0.69(-2.35%) |
Apr 16, 2013 | 29.54 | 29.74 | 28.93 | 29.32 | 811,142 | -0.07(-0.24%) |
Apr 15, 2013 | 30.45 | 30.45 | 29.27 | 29.39 | 1,067,068 | -1.26(-4.11%) |
Apr 12, 2013 | 30.81 | 31.30 | 30.13 | 30.65 | 752,781 | -0.37(-1.19%) |
Apr 11, 2013 | 31.20 | 31.49 | 30.85 | 31.02 | 385,415 | -0.13(-0.42%) |
Apr 10, 2013 | 30.80 | 31.40 | 30.45 | 31.15 | 642,445 | +0.32(+1.04%) |
Apr 09, 2013 | 30.08 | 31.02 | 30.08 | 30.83 | 772,014 | +0.71(+2.36%) |
Apr 08, 2013 | 30.04 | 30.45 | 29.99 | 30.12 | 533,424 | +0.13(+0.43%) |
Apr 05, 2013 | 29.90 | 30.19 | 29.79 | 29.99 | 718,124 | -0.36(-1.19%) |
Apr 04, 2013 | 30.56 | 30.65 | 29.71 | 30.35 | 705,090 | -0.28(-0.91%) |
Apr 03, 2013 | 31.27 | 31.35 | 30.23 | 30.63 | 944,745 | -0.76(-2.42%) |
Apr 02, 2013 | 31.67 | 32.01 | 31.19 | 31.39 | 370,571 | -0.22(-0.70%) |
Apr 01, 2013 | 32.78 | 32.78 | 30.88 | 31.61 | 955,434 | -1.32(-4.01%) |
Mar 28, 2013 | 32.61 | 33.11 | 32.45 | 32.93 | 357,945 | +0.31(+0.95%) |
Mar 27, 2013 | 32.13 | 32.74 | 31.77 | 32.62 | 456,167 | +0.44(+1.37%) |
Mar 26, 2013 | 31.79 | 32.27 | 31.66 | 32.18 | 703,247 | +0.28(+0.88%) |
Mar 25, 2013 | 32.50 | 32.64 | 31.42 | 31.90 | 833,227 | -0.61(-1.88%) |
Mar 22, 2013 | 32.05 | 32.57 | 31.43 | 32.51 | 1,738,722 | +0.46(+1.44%) |
Mar 21, 2013 | 31.49 | 32.56 | 31.20 | 32.05 | 803,773 | +0.48(+1.52%) |
Mar 20, 2013 | 30.62 | 31.64 | 30.41 | 31.57 | 537,687 | +1.37(+4.54%) |
Mar 19, 2013 | 30.57 | 30.82 | 30.11 | 30.20 | 891,498 | -0.31(-1.02%) |
Mar 18, 2013 | 30.28 | 30.83 | 30.08 | 30.51 | 468,349 | -0.09(-0.29%) |
Mar 15, 2013 | 30.35 | 30.64 | 30.15 | 30.60 | 636,493 | +0.10(+0.33%) |
Mar 14, 2013 | 30.02 | 30.53 | 29.91 | 30.50 | 862,537 | +0.45(+1.50%) |
Mar 13, 2013 | 29.80 | 30.05 | 29.65 | 30.05 | 651,919 | +0.32(+1.08%) |
Mar 12, 2013 | 30.54 | 30.54 | 29.50 | 29.73 | 780,084 | -0.77(-2.52%) |
Mar 11, 2013 | 30.78 | 30.80 | 30.33 | 30.50 | 570,121 | -0.20(-0.65%) |
Mar 08, 2013 | 29.93 | 30.80 | 29.75 | 30.70 | 1,126,329 | +0.70(+2.33%) |
Mar 07, 2013 | 28.80 | 30.05 | 28.77 | 30.00 | 6,458,502 | +0.65(+2.21%) |
Mar 06, 2013 | 30.40 | 30.50 | 29.14 | 29.35 | 1,034,493 | -1.10(-3.61%) |
Mar 05, 2013 | 29.84 | 30.80 | 29.43 | 30.45 | 718,717 | +0.15(+0.50%) |
Mar 04, 2013 | 30.49 | 31.30 | 29.85 | 30.30 | 816,604 | -0.31(-1.01%) |