Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.14 | 32.02 | 31.05 | 31.51 | 1,185,073 | +0.12(+0.39%) |
May 30, 2013 | 31.39 | 31.75 | 31.16 | 31.38 | 940,021 | +0.06(+0.18%) |
May 29, 2013 | 31.66 | 31.83 | 30.89 | 31.32 | 1,339,043 | -0.84(-2.60%) |
May 28, 2013 | 31.01 | 32.37 | 30.76 | 32.16 | 2,791,889 | +2.03(+6.75%) |
May 24, 2013 | 30.07 | 30.19 | 29.53 | 30.13 | 0 | -0.15(-0.50%) |
May 23, 2013 | 29.65 | 30.42 | 29.57 | 30.28 | 0 | -0.24(-0.78%) |
May 22, 2013 | 30.22 | 31.48 | 30.20 | 30.52 | 0 | +0.29(+0.97%) |
May 21, 2013 | 30.35 | 30.56 | 30.00 | 30.22 | 0 | -0.13(-0.44%) |
May 20, 2013 | 30.45 | 31.00 | 30.19 | 30.36 | 0 | -0.08(-0.25%) |
May 17, 2013 | 29.77 | 30.45 | 29.68 | 30.43 | 0 | +0.76(+2.56%) |
May 16, 2013 | 29.74 | 30.21 | 29.60 | 29.67 | 1,272,683 | -0.13(-0.45%) |
May 15, 2013 | 29.45 | 30.04 | 29.45 | 29.80 | 0 | +0.76(+2.62%) |
May 13, 2013 | 29.31 | 29.31 | 28.36 | 29.04 | 0 | -0.34(-1.16%) |
May 10, 2013 | 28.83 | 29.49 | 28.68 | 29.39 | 0 | +0.70(+2.45%) |
May 09, 2013 | 29.24 | 29.44 | 28.43 | 28.68 | 0 | -0.70(-2.39%) |
May 08, 2013 | 29.33 | 29.44 | 28.97 | 29.39 | 0 | +0.02(+0.06%) |
May 07, 2013 | 28.86 | 29.59 | 28.61 | 29.37 | 0 | +0.69(+2.42%) |
May 06, 2013 | 28.22 | 28.84 | 28.03 | 28.67 | 0 | +0.47(+1.68%) |
May 03, 2013 | 27.84 | 28.32 | 27.34 | 28.20 | 0 | +0.86(+3.13%) |
May 02, 2013 | 25.70 | 27.72 | 25.37 | 27.34 | 0 | +0.32(+1.20%) |
May 01, 2013 | 27.55 | 27.57 | 26.66 | 27.02 | 0 | -0.38(-1.39%) |
Apr 30, 2013 | 27.52 | 28.02 | 27.13 | 27.40 | 0 | -0.03(-0.10%) |
Apr 29, 2013 | 27.71 | 27.91 | 27.03 | 27.43 | 2,645,871 | -0.20(-0.72%) |
Apr 26, 2013 | 26.71 | 28.17 | 26.73 | 27.63 | 3,145,469 | +0.90(+3.38%) |
Apr 25, 2013 | 26.50 | 26.81 | 26.46 | 26.73 | 1,878,280 | +0.41(+1.55%) |
Apr 24, 2013 | 26.97 | 27.08 | 26.24 | 26.32 | 2,238,363 | -0.61(-2.26%) |
Apr 23, 2013 | 26.81 | 27.20 | 26.37 | 26.93 | 1,904,823 | +0.37(+1.40%) |
Apr 22, 2013 | 26.62 | 26.94 | 26.09 | 26.56 | 1,625,576 | -0.05(-0.18%) |
Apr 19, 2013 | 25.84 | 26.83 | 25.18 | 26.60 | 1,657,173 | +1.02(+3.97%) |
Apr 18, 2013 | 26.28 | 26.38 | 25.41 | 25.59 | 2,037,778 | -0.60(-2.29%) |
Apr 17, 2013 | 26.42 | 26.52 | 25.61 | 26.18 | 2,092,410 | -0.45(-1.68%) |
Apr 16, 2013 | 26.48 | 26.90 | 26.48 | 26.63 | 1,858,303 | +0.52(+2.00%) |
Apr 15, 2013 | 27.35 | 27.40 | 25.92 | 26.11 | 2,739,083 | -1.47(-5.34%) |
Apr 12, 2013 | 27.47 | 27.83 | 27.15 | 27.58 | 1,569,075 | +0.02(+0.07%) |
Apr 11, 2013 | 27.68 | 28.25 | 27.51 | 27.56 | 1,874,476 | -0.11(-0.41%) |
Apr 10, 2013 | 26.54 | 27.71 | 26.45 | 27.68 | 1,939,785 | +1.31(+4.97%) |
Apr 09, 2013 | 26.68 | 26.95 | 26.30 | 26.37 | 1,367,862 | -0.17(-0.64%) |
Apr 08, 2013 | 25.62 | 26.57 | 25.60 | 26.54 | 1,255,702 | +0.62(+2.38%) |
Apr 05, 2013 | 25.61 | 25.94 | 24.46 | 25.92 | 2,124,238 | +0.05(+0.18%) |
Apr 04, 2013 | 25.83 | 25.91 | 25.18 | 25.87 | 1,721,900 | +0.07(+0.26%) |
Apr 03, 2013 | 26.78 | 26.91 | 25.35 | 25.80 | 1,828,031 | -0.98(-3.65%) |
Apr 02, 2013 | 26.56 | 28.06 | 26.56 | 26.78 | 2,906,463 | +0.58(+2.21%) |
Apr 01, 2013 | 26.45 | 26.80 | 25.86 | 26.20 | 1,771,737 | -0.24(-0.90%) |
Mar 28, 2013 | 26.45 | 27.04 | 26.15 | 26.44 | 1,842,577 | +0.06(+0.22%) |
Mar 27, 2013 | 25.74 | 26.50 | 25.49 | 26.38 | 1,383,389 | +0.54(+2.10%) |
Mar 26, 2013 | 25.71 | 25.94 | 25.43 | 25.84 | 1,641,858 | +0.42(+1.64%) |
Mar 25, 2013 | 26.25 | 26.60 | 25.00 | 25.42 | 2,172,321 | -0.53(-2.05%) |
Mar 22, 2013 | 25.52 | 25.97 | 25.38 | 25.96 | 1,686,559 | +0.33(+1.30%) |
Mar 21, 2013 | 25.96 | 26.19 | 25.31 | 25.62 | 1,573,193 | -0.52(-2.00%) |
Mar 20, 2013 | 26.22 | 26.36 | 25.62 | 26.15 | 1,799,611 | +0.22(+0.84%) |
Mar 19, 2013 | 26.57 | 26.99 | 25.47 | 25.93 | 2,216,225 | -0.70(-2.64%) |
Mar 18, 2013 | 26.13 | 26.66 | 25.73 | 26.63 | 2,622,185 | -0.07(-0.25%) |
Mar 15, 2013 | 26.37 | 26.83 | 25.99 | 26.70 | 3,345,746 | +0.20(+0.75%) |
Mar 14, 2013 | 26.48 | 27.02 | 25.92 | 26.50 | 3,441,470 | +0.11(+0.43%) |
Mar 13, 2013 | 25.09 | 26.52 | 25.09 | 26.38 | 3,305,178 | +1.24(+4.91%) |
Mar 12, 2013 | 24.85 | 25.17 | 24.70 | 25.15 | 2,794,498 | +0.34(+1.38%) |
Mar 11, 2013 | 24.51 | 24.88 | 24.22 | 24.81 | 2,021,807 | +0.29(+1.16%) |
Mar 08, 2013 | 24.47 | 24.66 | 23.90 | 24.52 | 1,460,738 | +0.35(+1.45%) |
Mar 07, 2013 | 24.24 | 24.40 | 23.87 | 24.17 | 1,917,812 | -0.02(-0.08%) |
Mar 06, 2013 | 24.36 | 24.56 | 23.56 | 24.19 | 2,557,697 | +0.01(+0.04%) |
Mar 05, 2013 | 22.90 | 24.80 | 22.90 | 24.18 | 3,887,928 | +1.43(+6.26%) |
Mar 04, 2013 | 22.36 | 22.77 | 22.24 | 22.76 | 1,927,289 | +0.39(+1.74%) |