Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.20 | 32.33 | 31.85 | 31.85 | 192,801 | -0.42(-1.30%) |
May 30, 2013 | 32.14 | 32.37 | 32.14 | 32.27 | 346,276 | +0.13(+0.40%) |
May 29, 2013 | 32.33 | 32.33 | 31.93 | 32.14 | 195,657 | -0.34(-1.05%) |
May 28, 2013 | 32.56 | 32.77 | 32.37 | 32.48 | 76,267 | +0.24(+0.74%) |
May 24, 2013 | 32.16 | 32.24 | 31.92 | 32.24 | 379,255 | -0.05(-0.15%) |
May 23, 2013 | 32.18 | 32.35 | 31.92 | 32.29 | 230,849 | -0.17(-0.52%) |
May 22, 2013 | 33.01 | 33.20 | 32.33 | 32.46 | 123,297 | -0.51(-1.55%) |
May 21, 2013 | 32.97 | 33.08 | 32.88 | 32.97 | 216,629 | +0.06(+0.18%) |
May 20, 2013 | 32.98 | 33.04 | 32.85 | 32.91 | 143,150 | -0.08(-0.24%) |
May 17, 2013 | 32.73 | 32.99 | 32.73 | 32.99 | 99,207 | +0.34(+1.04%) |
May 16, 2013 | 32.92 | 32.95 | 32.59 | 32.65 | 293,397 | -0.30(-0.91%) |
May 15, 2013 | 32.71 | 33.00 | 32.70 | 32.95 | 252,780 | +0.62(+1.92%) |
May 13, 2013 | 32.30 | 32.41 | 32.22 | 32.33 | 178,669 | -0.03(-0.09%) |
May 10, 2013 | 32.24 | 32.36 | 32.17 | 32.36 | 202,346 | +0.18(+0.56%) |
May 09, 2013 | 32.37 | 32.40 | 32.13 | 32.18 | 125,975 | -0.21(-0.65%) |
May 08, 2013 | 32.26 | 32.39 | 32.19 | 32.39 | 242,222 | +0.13(+0.40%) |
May 07, 2013 | 32.14 | 32.28 | 32.07 | 32.26 | 105,206 | +0.15(+0.47%) |
May 06, 2013 | 32.03 | 32.16 | 31.97 | 32.11 | 292,856 | +0.12(+0.38%) |
May 03, 2013 | 31.75 | 32.15 | 31.75 | 31.99 | 441,009 | +0.35(+1.11%) |
May 02, 2013 | 31.44 | 31.66 | 31.43 | 31.64 | 247,445 | +0.23(+0.73%) |
May 01, 2013 | 31.65 | 31.71 | 31.39 | 31.41 | 182,366 | -0.34(-1.07%) |
Apr 30, 2013 | 31.62 | 31.77 | 31.50 | 31.75 | 195,086 | +0.14(+0.44%) |
Apr 29, 2013 | 31.50 | 31.64 | 31.46 | 31.61 | 199,915 | +0.14(+0.44%) |
Apr 26, 2013 | 31.58 | 31.56 | 31.37 | 31.47 | 166,557 | -0.09(-0.30%) |
Apr 25, 2013 | 31.36 | 31.70 | 31.22 | 31.56 | 185,252 | +0.29(+0.94%) |
Apr 24, 2013 | 31.27 | 31.38 | 31.22 | 31.27 | 98,236 | +0.01(+0.03%) |
Apr 23, 2013 | 31.14 | 31.29 | 30.98 | 31.26 | 157,445 | +0.26(+0.84%) |
Apr 22, 2013 | 30.94 | 31.08 | 30.67 | 31.00 | 94,915 | +0.12(+0.39%) |
Apr 19, 2013 | 30.52 | 30.89 | 30.44 | 30.88 | 385,475 | +0.44(+1.45%) |
Apr 18, 2013 | 30.64 | 30.69 | 30.34 | 30.44 | 331,563 | -0.17(-0.56%) |
Apr 17, 2013 | 30.77 | 30.77 | 30.42 | 30.61 | 509,031 | -0.38(-1.23%) |
Apr 16, 2013 | 30.60 | 30.99 | 30.60 | 30.99 | 112,872 | +0.56(+1.84%) |
Apr 15, 2013 | 31.16 | 31.16 | 30.41 | 30.43 | 231,884 | -0.83(-2.66%) |
Apr 12, 2013 | 31.13 | 31.27 | 31.06 | 31.26 | 83,216 | -0.02(-0.06%) |
Apr 11, 2013 | 31.13 | 31.38 | 31.10 | 31.28 | 139,848 | +0.18(+0.58%) |
Apr 10, 2013 | 30.75 | 31.10 | 30.75 | 31.10 | 207,766 | +0.40(+1.30%) |
Apr 09, 2013 | 30.77 | 30.80 | 30.58 | 30.70 | 111,344 | +0.03(+0.10%) |
Apr 08, 2013 | 30.45 | 30.69 | 30.32 | 30.67 | 115,290 | +0.27(+0.89%) |
Apr 05, 2013 | 30.16 | 30.42 | 29.97 | 30.40 | 121,835 | -0.04(-0.13%) |
Apr 04, 2013 | 30.34 | 30.49 | 30.31 | 30.44 | 126,782 | +0.11(+0.36%) |
Apr 03, 2013 | 30.76 | 30.76 | 30.24 | 30.33 | 140,145 | -0.38(-1.24%) |
Apr 02, 2013 | 30.75 | 30.87 | 30.64 | 30.71 | 246,161 | +0.02(+0.07%) |
Apr 01, 2013 | 30.94 | 31.03 | 30.57 | 30.69 | 2,799,822 | -0.23(-0.74%) |
Mar 28, 2013 | 30.69 | 30.92 | 30.69 | 30.92 | 78,974 | +0.23(+0.75%) |
Mar 27, 2013 | 30.47 | 30.71 | 30.37 | 30.69 | 235,181 | +0.07(+0.23%) |
Mar 26, 2013 | 30.56 | 30.64 | 30.49 | 30.62 | 126,437 | +0.18(+0.59%) |
Mar 25, 2013 | 30.60 | 30.69 | 30.29 | 30.44 | 260,410 | -0.03(-0.10%) |
Mar 22, 2013 | 30.43 | 30.52 | 30.42 | 30.47 | 82,087 | +0.08(+0.26%) |
Mar 21, 2013 | 30.46 | 30.57 | 30.34 | 30.39 | 96,665 | -0.27(-0.88%) |
Mar 20, 2013 | 30.45 | 30.67 | 30.45 | 30.66 | 147,699 | +0.31(+1.02%) |
Mar 19, 2013 | 30.47 | 30.53 | 30.16 | 30.35 | 131,981 | -0.07(-0.23%) |
Mar 18, 2013 | 30.31 | 30.53 | 30.29 | 30.42 | 121,368 | -0.10(-0.33%) |
Mar 15, 2013 | 30.59 | 30.59 | 30.45 | 30.52 | 135,931 | -0.15(-0.49%) |
Mar 14, 2013 | 30.63 | 30.67 | 30.55 | 30.67 | 116,667 | +0.12(+0.39%) |
Mar 13, 2013 | 30.41 | 30.56 | 30.34 | 30.55 | 67,184 | +0.17(+0.56%) |
Mar 12, 2013 | 30.45 | 30.45 | 30.30 | 30.38 | 61,892 | -0.07(-0.23%) |
Mar 11, 2013 | 30.36 | 30.45 | 30.30 | 30.45 | 78,544 | +0.07(+0.23%) |
Mar 08, 2013 | 30.36 | 30.46 | 30.21 | 30.38 | 300,640 | +0.13(+0.43%) |
Mar 07, 2013 | 30.25 | 30.30 | 30.22 | 30.25 | 160,520 | +0.03(+0.10%) |
Mar 06, 2013 | 30.27 | 30.31 | 30.14 | 30.22 | 211,984 | +0.03(+0.10%) |
Mar 05, 2013 | 30.03 | 30.24 | 30.01 | 30.19 | 155,682 | +0.26(+0.87%) |
Mar 04, 2013 | 29.69 | 29.93 | 29.65 | 29.93 | 132,889 | +0.20(+0.67%) |