Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.95 | 32.12 | 31.74 | 31.74 | 78,329 | -0.35(-1.10%) |
May 30, 2013 | 32.03 | 32.21 | 32.03 | 32.09 | 24,067 | +0.14(+0.43%) |
May 29, 2013 | 32.07 | 32.19 | 31.79 | 31.95 | 30,793 | -0.31(-0.95%) |
May 28, 2013 | 32.31 | 32.56 | 32.13 | 32.26 | 31,076 | +0.39(+1.23%) |
May 24, 2013 | 31.80 | 31.94 | 31.50 | 31.87 | 36,938 | -0.02(-0.05%) |
May 23, 2013 | 31.57 | 31.90 | 31.29 | 31.88 | 37,215 | +0.00(+0.01%) |
May 22, 2013 | 32.43 | 32.69 | 31.69 | 31.88 | 56,484 | -0.53(-1.64%) |
May 21, 2013 | 32.30 | 32.44 | 32.28 | 32.42 | 159,526 | +0.07(+0.23%) |
May 20, 2013 | 32.14 | 32.42 | 32.14 | 32.34 | 30,039 | +0.09(+0.28%) |
May 17, 2013 | 32.10 | 32.25 | 32.09 | 32.25 | 9,739 | +0.46(+1.46%) |
May 16, 2013 | 31.90 | 32.03 | 31.79 | 31.79 | 9,322 | -0.15(-0.47%) |
May 15, 2013 | 31.79 | 32.09 | 31.74 | 31.94 | 14,549 | +0.60(+1.91%) |
May 13, 2013 | 31.53 | 31.53 | 31.32 | 31.34 | 55,251 | -0.13(-0.42%) |
May 10, 2013 | 31.32 | 31.51 | 31.32 | 31.47 | 10,002 | +0.07(+0.22%) |
May 09, 2013 | 31.36 | 31.43 | 31.27 | 31.40 | 15,901 | +0.07(+0.21%) |
May 08, 2013 | 31.21 | 31.39 | 31.19 | 31.33 | 16,680 | +0.17(+0.54%) |
May 07, 2013 | 30.96 | 31.21 | 30.93 | 31.16 | 27,595 | +0.24(+0.78%) |
May 06, 2013 | 30.77 | 30.96 | 30.77 | 30.92 | 24,347 | +0.05(+0.15%) |
May 03, 2013 | 30.60 | 30.96 | 30.25 | 30.88 | 9,628 | +0.63(+2.09%) |
May 02, 2013 | 29.91 | 30.26 | 29.91 | 30.25 | 33,916 | +0.49(+1.65%) |
May 01, 2013 | 30.40 | 30.40 | 29.76 | 29.76 | 27,700 | -0.68(-2.24%) |
Apr 30, 2013 | 30.26 | 30.47 | 30.22 | 30.44 | 204,265 | +0.11(+0.36%) |
Apr 29, 2013 | 30.17 | 30.34 | 30.12 | 30.33 | 17,749 | +0.26(+0.86%) |
Apr 26, 2013 | 30.25 | 30.31 | 29.96 | 30.07 | 18,185 | -0.24(-0.80%) |
Apr 25, 2013 | 30.21 | 30.48 | 30.21 | 30.31 | 12,743 | +0.20(+0.66%) |
Apr 24, 2013 | 29.97 | 30.12 | 29.96 | 30.12 | 9,863 | +0.25(+0.83%) |
Apr 23, 2013 | 29.65 | 29.87 | 29.65 | 29.87 | 16,757 | +0.45(+1.52%) |
Apr 22, 2013 | 29.55 | 29.55 | 28.93 | 29.42 | 31,892 | +0.04(+0.13%) |
Apr 19, 2013 | 29.15 | 29.45 | 28.96 | 29.38 | 8,313 | +0.31(+1.07%) |
Apr 18, 2013 | 29.28 | 29.28 | 29.00 | 29.07 | 21,963 | -0.17(-0.58%) |
Apr 17, 2013 | 29.48 | 29.51 | 28.99 | 29.24 | 52,487 | -0.39(-1.30%) |
Apr 16, 2013 | 29.48 | 29.72 | 29.42 | 29.63 | 62,192 | +0.34(+1.17%) |
Apr 15, 2013 | 30.18 | 30.18 | 29.27 | 29.28 | 58,476 | -1.04(-3.42%) |
Apr 12, 2013 | 30.35 | 30.42 | 30.27 | 30.32 | 17,145 | -0.20(-0.65%) |
Apr 11, 2013 | 30.52 | 30.66 | 30.42 | 30.52 | 12,034 | -0.01(-0.05%) |
Apr 10, 2013 | 30.04 | 30.54 | 30.04 | 30.53 | 62,221 | +0.52(+1.73%) |
Apr 09, 2013 | 30.05 | 30.10 | 29.91 | 30.01 | 67,552 | -0.02(-0.06%) |
Apr 08, 2013 | 29.79 | 30.03 | 29.67 | 30.03 | 54,449 | +0.30(+1.01%) |
Apr 05, 2013 | 29.28 | 29.74 | 28.93 | 29.73 | 58,680 | -0.07(-0.24%) |
Apr 04, 2013 | 29.55 | 29.80 | 29.55 | 29.80 | 16,839 | +0.17(+0.58%) |
Apr 03, 2013 | 29.88 | 29.88 | 29.53 | 29.63 | 18,426 | -0.36(-1.19%) |
Apr 02, 2013 | 30.50 | 30.50 | 29.92 | 29.98 | 31,433 | -0.17(-0.56%) |
Apr 01, 2013 | 30.47 | 30.48 | 29.93 | 30.15 | 136,321 | -0.23(-0.77%) |
Mar 28, 2013 | 30.48 | 30.55 | 30.39 | 30.39 | 56,484 | -0.07(-0.22%) |
Mar 27, 2013 | 30.33 | 30.50 | 30.17 | 30.45 | 59,239 | -0.06(-0.21%) |
Mar 26, 2013 | 30.56 | 30.61 | 30.35 | 30.52 | 32,383 | +0.20(+0.67%) |
Mar 25, 2013 | 30.44 | 30.58 | 30.21 | 30.31 | 14,855 | -0.05(-0.17%) |
Mar 22, 2013 | 30.34 | 30.44 | 30.32 | 30.37 | 26,317 | +0.06(+0.21%) |
Mar 21, 2013 | 30.58 | 30.58 | 30.30 | 30.30 | 43,202 | -0.19(-0.61%) |
Mar 20, 2013 | 30.69 | 30.69 | 30.43 | 30.49 | 14,648 | +0.12(+0.41%) |
Mar 19, 2013 | 30.48 | 30.49 | 30.18 | 30.37 | 79,981 | -0.11(-0.36%) |
Mar 18, 2013 | 30.28 | 30.49 | 29.98 | 30.48 | 24,880 | -0.08(-0.25%) |
Mar 15, 2013 | 30.47 | 30.67 | 30.46 | 30.55 | 55,092 | +0.09(+0.31%) |
Mar 14, 2013 | 30.25 | 30.46 | 30.24 | 30.46 | 46,671 | +0.35(+1.16%) |
Mar 13, 2013 | 30.06 | 30.19 | 30.03 | 30.11 | 19,336 | +0.13(+0.43%) |
Mar 12, 2013 | 30.00 | 30.05 | 29.90 | 29.98 | 19,288 | -0.11(-0.36%) |
Mar 11, 2013 | 30.02 | 30.10 | 29.99 | 30.09 | 19,058 | -0.03(-0.09%) |
Mar 08, 2013 | 30.09 | 30.12 | 29.93 | 30.12 | 43,444 | +0.23(+0.77%) |
Mar 07, 2013 | 29.71 | 29.89 | 29.70 | 29.89 | 67,064 | +0.16(+0.53%) |
Mar 06, 2013 | 29.68 | 29.90 | 29.60 | 29.73 | 14,823 | +0.12(+0.40%) |
Mar 05, 2013 | 29.43 | 29.72 | 29.43 | 29.61 | 18,686 | +0.33(+1.12%) |
Mar 04, 2013 | 29.27 | 29.35 | 29.03 | 29.28 | 20,480 | -0.02(-0.08%) |