Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.25 | 31.81 | 30.88 | 30.90 | 354,533 | -0.50(-1.59%) |
May 30, 2013 | 31.41 | 31.62 | 31.12 | 31.40 | 698,313 | +0.02(+0.07%) |
May 29, 2013 | 31.34 | 31.76 | 31.22 | 31.37 | 541,298 | -0.35(-1.10%) |
May 28, 2013 | 31.45 | 31.72 | 31.28 | 31.72 | 560,392 | +0.95(+3.09%) |
May 24, 2013 | 30.67 | 30.96 | 30.36 | 30.77 | 436,813 | +0.00(+0.00%) |
May 23, 2013 | 30.37 | 30.79 | 28.76 | 30.77 | 854,055 | +0.00(+0.00%) |
May 22, 2013 | 31.46 | 32.05 | 30.58 | 30.77 | 708,418 | -0.72(-2.29%) |
May 21, 2013 | 31.96 | 32.13 | 31.28 | 31.49 | 357,409 | -0.39(-1.21%) |
May 20, 2013 | 32.03 | 32.38 | 31.83 | 31.88 | 443,053 | -0.16(-0.51%) |
May 17, 2013 | 31.96 | 32.16 | 31.84 | 32.04 | 341,978 | +0.19(+0.58%) |
May 16, 2013 | 32.19 | 32.28 | 31.74 | 31.86 | 327,187 | -0.41(-1.27%) |
May 15, 2013 | 32.03 | 32.78 | 31.79 | 32.27 | 448,498 | +0.91(+2.89%) |
May 13, 2013 | 31.45 | 31.57 | 31.08 | 31.36 | 369,432 | -0.06(-0.20%) |
May 10, 2013 | 31.10 | 31.50 | 30.93 | 31.42 | 220,189 | +0.39(+1.27%) |
May 09, 2013 | 31.74 | 31.80 | 30.89 | 31.03 | 602,669 | -0.32(-1.04%) |
May 08, 2013 | 30.93 | 31.38 | 30.79 | 31.35 | 397,921 | +0.39(+1.27%) |
May 07, 2013 | 30.61 | 31.07 | 30.42 | 30.96 | 330,498 | +0.48(+1.57%) |
May 06, 2013 | 30.15 | 30.65 | 30.07 | 30.48 | 380,389 | +0.32(+1.05%) |
May 03, 2013 | 29.90 | 30.41 | 29.90 | 30.16 | 385,392 | +0.60(+2.04%) |
May 02, 2013 | 29.18 | 29.67 | 29.01 | 29.56 | 284,890 | +0.50(+1.70%) |
May 01, 2013 | 29.08 | 29.48 | 29.01 | 29.06 | 868,159 | -0.15(-0.50%) |
Apr 30, 2013 | 29.43 | 29.50 | 29.16 | 29.21 | 684,805 | -0.22(-0.76%) |
Apr 29, 2013 | 29.45 | 29.81 | 29.33 | 29.43 | 374,558 | +0.14(+0.48%) |
Apr 26, 2013 | 29.04 | 29.45 | 29.20 | 29.29 | 500,947 | +0.09(+0.32%) |
Apr 25, 2013 | 29.10 | 29.81 | 28.85 | 29.20 | 896,512 | +0.11(+0.37%) |
Apr 24, 2013 | 28.14 | 29.31 | 27.78 | 29.09 | 893,595 | +0.56(+1.98%) |
Apr 23, 2013 | 28.27 | 28.53 | 27.96 | 28.53 | 473,308 | +0.49(+1.74%) |
Apr 22, 2013 | 27.82 | 28.19 | 27.29 | 28.04 | 360,292 | +0.17(+0.61%) |
Apr 19, 2013 | 27.23 | 27.92 | 27.21 | 27.87 | 427,340 | +0.72(+2.65%) |
Apr 18, 2013 | 28.68 | 28.81 | 26.89 | 27.15 | 1,271,326 | -1.56(-5.44%) |
Apr 17, 2013 | 29.20 | 29.39 | 28.41 | 28.71 | 318,238 | -0.84(-2.83%) |
Apr 16, 2013 | 29.12 | 29.60 | 29.02 | 29.55 | 414,694 | +0.76(+2.63%) |
Apr 15, 2013 | 29.52 | 29.63 | 28.79 | 28.79 | 406,089 | -0.90(-3.02%) |
Apr 12, 2013 | 29.88 | 30.04 | 29.39 | 29.69 | 366,091 | -0.36(-1.18%) |
Apr 11, 2013 | 30.36 | 30.66 | 30.01 | 30.05 | 599,596 | -0.36(-1.20%) |
Apr 10, 2013 | 29.18 | 30.58 | 29.18 | 30.41 | 720,136 | +1.32(+4.52%) |
Apr 09, 2013 | 29.41 | 29.48 | 28.99 | 29.09 | 391,998 | -0.43(-1.47%) |
Apr 08, 2013 | 28.84 | 29.65 | 28.80 | 29.53 | 605,687 | +0.71(+2.47%) |
Apr 05, 2013 | 28.71 | 28.86 | 28.03 | 28.81 | 1,226,079 | -1.04(-3.47%) |
Apr 04, 2013 | 29.96 | 29.96 | 29.28 | 29.85 | 717,242 | -0.09(-0.31%) |
Apr 03, 2013 | 31.43 | 31.53 | 29.70 | 29.94 | 1,088,971 | -1.36(-4.35%) |
Apr 02, 2013 | 31.55 | 31.86 | 31.27 | 31.31 | 624,065 | -0.11(-0.34%) |
Apr 01, 2013 | 32.30 | 32.34 | 31.14 | 31.41 | 624,850 | -0.77(-2.40%) |
Mar 28, 2013 | 32.49 | 32.59 | 31.99 | 32.19 | 287,024 | -0.33(-1.00%) |
Mar 27, 2013 | 31.75 | 32.71 | 31.72 | 32.51 | 411,338 | +0.43(+1.35%) |
Mar 26, 2013 | 32.31 | 32.85 | 31.75 | 32.08 | 886,506 | -0.15(-0.46%) |
Mar 25, 2013 | 32.71 | 33.29 | 32.10 | 32.23 | 629,480 | -0.32(-0.97%) |
Mar 22, 2013 | 33.53 | 33.53 | 31.79 | 32.54 | 1,829,269 | -1.39(-4.08%) |
Mar 21, 2013 | 34.27 | 34.34 | 33.79 | 33.93 | 453,365 | -0.38(-1.10%) |
Mar 20, 2013 | 33.73 | 34.45 | 33.73 | 34.31 | 627,939 | +0.84(+2.50%) |
Mar 19, 2013 | 34.09 | 34.32 | 33.12 | 33.47 | 585,754 | -0.59(-1.73%) |
Mar 18, 2013 | 33.49 | 34.43 | 33.30 | 34.06 | 613,988 | +0.10(+0.30%) |
Mar 15, 2013 | 33.59 | 33.98 | 33.39 | 33.96 | 415,065 | +0.39(+1.18%) |
Mar 14, 2013 | 33.31 | 33.60 | 33.21 | 33.57 | 217,661 | +0.29(+0.86%) |
Mar 13, 2013 | 32.78 | 33.50 | 32.68 | 33.28 | 455,975 | +0.41(+1.25%) |
Mar 12, 2013 | 32.95 | 33.25 | 32.50 | 32.87 | 492,996 | -0.12(-0.35%) |
Mar 11, 2013 | 33.26 | 33.62 | 32.82 | 32.99 | 395,635 | -0.35(-1.04%) |
Mar 08, 2013 | 33.62 | 33.94 | 33.00 | 33.33 | 388,764 | -0.06(-0.19%) |
Mar 07, 2013 | 33.50 | 33.64 | 33.06 | 33.40 | 326,586 | +0.04(+0.12%) |
Mar 06, 2013 | 32.68 | 33.59 | 32.65 | 33.36 | 680,188 | +0.88(+2.72%) |
Mar 05, 2013 | 32.71 | 33.79 | 32.28 | 32.47 | 851,301 | +0.07(+0.21%) |
Mar 04, 2013 | 31.48 | 32.54 | 31.32 | 32.41 | 668,228 | +0.91(+2.90%) |