Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.26 | 31.26 | 30.81 | 30.82 | 1,554,587 | -0.62(-1.97%) |
May 30, 2013 | 31.42 | 31.61 | 31.40 | 31.44 | 1,071,992 | -0.13(-0.42%) |
May 29, 2013 | 31.74 | 31.74 | 31.49 | 31.57 | 933,129 | -0.35(-1.09%) |
May 28, 2013 | 32.27 | 32.27 | 31.92 | 31.92 | 1,348,866 | +0.03(+0.09%) |
May 24, 2013 | 31.86 | 31.89 | 31.68 | 31.89 | 846,641 | -0.18(-0.56%) |
May 23, 2013 | 32.01 | 32.20 | 31.85 | 32.07 | 3,057,821 | -0.40(-1.23%) |
May 22, 2013 | 32.87 | 33.08 | 32.35 | 32.47 | 1,055,869 | -0.31(-0.95%) |
May 21, 2013 | 32.74 | 32.89 | 32.58 | 32.78 | 873,525 | +0.04(+0.12%) |
May 20, 2013 | 32.59 | 32.74 | 32.55 | 32.74 | 1,126,659 | +0.15(+0.46%) |
May 17, 2013 | 32.52 | 32.63 | 32.50 | 32.59 | 964,643 | +0.22(+0.68%) |
May 16, 2013 | 32.48 | 32.56 | 32.35 | 32.37 | 1,074,312 | -0.13(-0.41%) |
May 15, 2013 | 32.43 | 32.53 | 32.34 | 32.51 | 1,699,050 | -0.08(-0.25%) |
May 13, 2013 | 32.63 | 32.67 | 32.52 | 32.59 | 1,171,093 | -0.23(-0.71%) |
May 10, 2013 | 32.71 | 32.84 | 32.64 | 32.82 | 969,436 | -0.11(-0.33%) |
May 09, 2013 | 32.97 | 33.12 | 32.79 | 32.93 | 1,112,545 | -0.27(-0.80%) |
May 08, 2013 | 33.00 | 33.20 | 32.99 | 33.20 | 1,132,789 | +0.36(+1.09%) |
May 07, 2013 | 32.71 | 32.89 | 32.66 | 32.84 | 1,050,945 | +0.27(+0.84%) |
May 06, 2013 | 32.56 | 32.63 | 32.50 | 32.56 | 1,059,774 | +0.03(+0.09%) |
May 03, 2013 | 32.48 | 32.72 | 32.33 | 32.54 | 1,467,022 | +0.21(+0.64%) |
May 02, 2013 | 32.12 | 32.33 | 32.12 | 32.33 | 1,066,238 | +0.32(+1.01%) |
May 01, 2013 | 32.34 | 32.36 | 31.94 | 32.00 | 1,211,457 | -0.42(-1.29%) |
Apr 30, 2013 | 32.11 | 32.45 | 32.02 | 32.42 | 996,282 | +0.31(+0.96%) |
Apr 29, 2013 | 31.96 | 32.16 | 31.90 | 32.11 | 913,899 | +0.39(+1.22%) |
Apr 26, 2013 | 31.78 | 31.92 | 31.72 | 31.72 | 1,239,730 | -0.20(-0.62%) |
Apr 25, 2013 | 31.86 | 32.05 | 31.79 | 31.92 | 1,404,215 | +0.24(+0.77%) |
Apr 24, 2013 | 31.49 | 31.78 | 31.45 | 31.68 | 1,113,780 | +0.26(+0.83%) |
Apr 23, 2013 | 31.18 | 31.48 | 31.18 | 31.42 | 1,199,869 | +0.14(+0.46%) |
Apr 22, 2013 | 31.30 | 31.32 | 31.06 | 31.27 | 1,010,096 | -0.04(-0.13%) |
Apr 19, 2013 | 31.26 | 31.32 | 31.16 | 31.31 | 950,547 | +0.42(+1.37%) |
Apr 18, 2013 | 31.02 | 31.05 | 30.72 | 30.89 | 1,600,377 | +0.06(+0.19%) |
Apr 17, 2013 | 31.08 | 31.08 | 30.69 | 30.83 | 1,961,883 | -0.54(-1.74%) |
Apr 16, 2013 | 31.19 | 31.41 | 31.10 | 31.38 | 1,014,514 | +0.62(+2.01%) |
Apr 15, 2013 | 31.19 | 31.26 | 30.76 | 30.76 | 1,026,464 | -0.81(-2.57%) |
Apr 12, 2013 | 31.55 | 31.61 | 31.32 | 31.57 | 1,180,718 | -0.14(-0.46%) |
Apr 11, 2013 | 31.74 | 31.81 | 31.64 | 31.71 | 1,247,907 | -0.05(-0.15%) |
Apr 10, 2013 | 31.74 | 31.94 | 31.70 | 31.76 | 1,019,131 | +0.20(+0.64%) |
Apr 09, 2013 | 31.34 | 31.69 | 31.25 | 31.56 | 1,199,196 | +0.24(+0.76%) |
Apr 08, 2013 | 31.17 | 31.34 | 31.11 | 31.32 | 901,246 | +0.02(+0.07%) |
Apr 05, 2013 | 30.87 | 31.42 | 30.74 | 31.30 | 1,707,014 | +0.00(+0.00%) |
Apr 04, 2013 | 31.32 | 31.39 | 31.15 | 31.30 | 2,651,340 | +0.01(+0.02%) |
Apr 03, 2013 | 31.59 | 31.62 | 31.19 | 31.29 | 1,252,810 | -0.38(-1.21%) |
Apr 02, 2013 | 31.80 | 31.81 | 31.64 | 31.67 | 939,705 | +0.02(+0.07%) |
Apr 01, 2013 | 31.90 | 31.93 | 31.57 | 31.65 | 1,960,706 | -0.24(-0.76%) |
Mar 28, 2013 | 31.71 | 31.93 | 31.70 | 31.89 | 963,119 | +0.02(+0.05%) |
Mar 27, 2013 | 31.59 | 31.88 | 31.50 | 31.88 | 1,089,078 | +0.09(+0.27%) |
Mar 26, 2013 | 31.65 | 31.82 | 31.63 | 31.79 | 1,004,670 | +0.38(+1.20%) |
Mar 25, 2013 | 31.69 | 31.72 | 31.30 | 31.41 | 1,393,378 | -0.09(-0.29%) |
Mar 22, 2013 | 31.49 | 31.53 | 31.41 | 31.50 | 1,335,940 | -0.01(-0.02%) |
Mar 21, 2013 | 31.64 | 31.68 | 31.45 | 31.51 | 1,266,884 | -0.23(-0.73%) |
Mar 20, 2013 | 31.74 | 31.82 | 31.70 | 31.74 | 1,441,826 | +0.20(+0.62%) |
Mar 19, 2013 | 31.83 | 31.83 | 31.35 | 31.55 | 1,762,650 | -0.28(-0.89%) |
Mar 18, 2013 | 31.87 | 31.97 | 31.79 | 31.83 | 1,282,912 | -0.38(-1.18%) |
Mar 15, 2013 | 32.31 | 32.31 | 32.16 | 32.21 | 1,296,954 | -0.14(-0.43%) |
Mar 14, 2013 | 32.26 | 32.40 | 32.26 | 32.35 | 1,322,762 | +0.11(+0.34%) |
Mar 13, 2013 | 32.50 | 32.50 | 32.20 | 32.24 | 1,466,599 | -0.29(-0.91%) |
Mar 12, 2013 | 32.73 | 32.76 | 32.50 | 32.53 | 1,334,168 | -0.27(-0.81%) |
Mar 11, 2013 | 32.76 | 32.83 | 32.69 | 32.80 | 1,261,627 | -0.08(-0.25%) |
Mar 08, 2013 | 32.82 | 32.91 | 32.71 | 32.88 | 1,199,523 | +0.29(+0.89%) |
Mar 07, 2013 | 32.52 | 32.64 | 32.48 | 32.59 | 1,108,392 | +0.09(+0.27%) |
Mar 06, 2013 | 32.47 | 32.55 | 32.36 | 32.50 | 728,125 | +0.20(+0.61%) |
Mar 05, 2013 | 32.24 | 32.38 | 32.24 | 32.31 | 1,091,208 | +0.34(+1.07%) |
Mar 04, 2013 | 31.94 | 32.00 | 31.79 | 31.97 | 957,233 | -0.34(-1.06%) |