Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.02 | 32.67 | 31.95 | 31.97 | 498,713 | -0.20(-0.61%) |
May 30, 2013 | 31.93 | 32.45 | 31.92 | 32.17 | 477,245 | +0.23(+0.73%) |
May 29, 2013 | 32.39 | 32.49 | 31.86 | 31.93 | 723,261 | -0.64(-1.98%) |
May 28, 2013 | 32.60 | 33.04 | 32.42 | 32.58 | 699,307 | +0.23(+0.73%) |
May 24, 2013 | 32.52 | 32.58 | 32.06 | 32.34 | 715,584 | -0.31(-0.95%) |
May 23, 2013 | 33.05 | 33.05 | 32.37 | 32.65 | 814,544 | -0.58(-1.75%) |
May 22, 2013 | 33.82 | 34.17 | 33.10 | 33.23 | 367,619 | -0.64(-1.88%) |
May 21, 2013 | 33.95 | 34.11 | 33.76 | 33.87 | 580,006 | -0.11(-0.31%) |
May 20, 2013 | 33.73 | 34.05 | 33.71 | 33.98 | 483,796 | +0.19(+0.56%) |
May 17, 2013 | 33.42 | 33.79 | 33.42 | 33.79 | 389,873 | +0.37(+1.11%) |
May 16, 2013 | 33.45 | 33.81 | 33.32 | 33.42 | 392,629 | -0.03(-0.09%) |
May 15, 2013 | 33.27 | 33.85 | 33.27 | 33.45 | 691,350 | +0.36(+1.09%) |
May 13, 2013 | 33.01 | 33.29 | 32.96 | 33.09 | 396,792 | -0.02(-0.07%) |
May 10, 2013 | 33.08 | 33.17 | 32.88 | 33.11 | 563,347 | -0.01(-0.02%) |
May 09, 2013 | 33.47 | 33.54 | 33.04 | 33.12 | 421,816 | -0.41(-1.21%) |
May 08, 2013 | 33.61 | 33.72 | 33.36 | 33.52 | 476,176 | -0.11(-0.31%) |
May 07, 2013 | 33.34 | 33.63 | 33.33 | 33.63 | 378,998 | +0.27(+0.81%) |
May 06, 2013 | 33.36 | 33.40 | 33.12 | 33.36 | 589,391 | -0.07(-0.20%) |
May 03, 2013 | 33.51 | 33.69 | 33.33 | 33.42 | 344,154 | +0.15(+0.45%) |
May 02, 2013 | 32.83 | 33.60 | 32.18 | 33.27 | 713,956 | +0.50(+1.54%) |
May 01, 2013 | 33.31 | 33.32 | 32.73 | 32.77 | 547,515 | -0.56(-1.69%) |
Apr 30, 2013 | 33.06 | 33.33 | 32.85 | 33.33 | 703,467 | +0.19(+0.57%) |
Apr 29, 2013 | 32.83 | 33.21 | 32.82 | 33.15 | 587,322 | +0.32(+0.96%) |
Apr 26, 2013 | 33.03 | 33.31 | 32.73 | 32.83 | 861,093 | -0.31(-0.93%) |
Apr 25, 2013 | 33.18 | 33.47 | 33.07 | 33.14 | 470,376 | -0.05(-0.14%) |
Apr 24, 2013 | 33.27 | 33.32 | 33.11 | 33.18 | 559,836 | -0.05(-0.14%) |
Apr 23, 2013 | 33.06 | 33.31 | 32.97 | 33.23 | 638,757 | +0.18(+0.55%) |
Apr 22, 2013 | 33.12 | 33.12 | 32.76 | 33.05 | 605,683 | -0.05(-0.14%) |
Apr 19, 2013 | 32.27 | 33.12 | 31.72 | 33.09 | 1,979,022 | +0.82(+2.54%) |
Apr 18, 2013 | 32.21 | 32.55 | 32.15 | 32.27 | 667,163 | +0.01(+0.02%) |
Apr 17, 2013 | 32.12 | 32.39 | 31.98 | 32.27 | 953,852 | -0.15(-0.46%) |
Apr 16, 2013 | 32.00 | 32.42 | 31.61 | 32.42 | 651,170 | +0.68(+2.13%) |
Apr 15, 2013 | 32.31 | 32.45 | 31.71 | 31.74 | 805,879 | -0.77(-2.38%) |
Apr 12, 2013 | 32.50 | 32.67 | 32.33 | 32.52 | 397,951 | -0.13(-0.39%) |
Apr 11, 2013 | 32.57 | 32.65 | 32.33 | 32.64 | 389,869 | +0.02(+0.05%) |
Apr 10, 2013 | 32.28 | 32.70 | 32.27 | 32.63 | 430,570 | +0.37(+1.14%) |
Apr 09, 2013 | 32.21 | 32.33 | 32.06 | 32.26 | 772,712 | +0.08(+0.23%) |
Apr 08, 2013 | 31.59 | 32.18 | 31.52 | 32.18 | 386,015 | +0.54(+1.71%) |
Apr 05, 2013 | 31.28 | 31.64 | 31.21 | 31.64 | 388,757 | +0.09(+0.29%) |
Apr 04, 2013 | 31.36 | 31.55 | 31.29 | 31.55 | 446,690 | +0.28(+0.89%) |
Apr 03, 2013 | 31.87 | 31.99 | 31.22 | 31.28 | 613,350 | -0.49(-1.54%) |
Apr 02, 2013 | 31.76 | 32.03 | 31.65 | 31.76 | 666,596 | +0.00(+0.00%) |
Apr 01, 2013 | 32.06 | 32.07 | 31.43 | 31.76 | 683,071 | -0.31(-0.96%) |
Mar 28, 2013 | 31.58 | 32.09 | 31.49 | 32.07 | 823,186 | +0.45(+1.43%) |
Mar 27, 2013 | 31.40 | 31.69 | 31.33 | 31.62 | 515,019 | -0.01(-0.02%) |
Mar 26, 2013 | 31.40 | 31.64 | 31.36 | 31.63 | 965,084 | +0.31(+0.98%) |
Mar 25, 2013 | 31.43 | 31.57 | 31.25 | 31.32 | 439,382 | -0.04(-0.12%) |
Mar 22, 2013 | 31.24 | 31.48 | 31.18 | 31.36 | 418,408 | +0.17(+0.53%) |
Mar 21, 2013 | 31.09 | 31.38 | 31.09 | 31.19 | 609,091 | -0.09(-0.29%) |
Mar 20, 2013 | 31.03 | 31.35 | 31.03 | 31.28 | 472,778 | +0.31(+0.99%) |
Mar 19, 2013 | 30.81 | 30.98 | 30.76 | 30.97 | 845,983 | +0.23(+0.76%) |
Mar 18, 2013 | 30.78 | 30.94 | 30.67 | 30.74 | 748,041 | -0.26(-0.85%) |
Mar 15, 2013 | 30.90 | 31.07 | 30.73 | 31.00 | 847,522 | +0.12(+0.39%) |
Mar 14, 2013 | 30.85 | 31.00 | 30.70 | 30.88 | 612,397 | -0.03(-0.10%) |
Mar 13, 2013 | 30.85 | 30.99 | 30.75 | 30.91 | 606,045 | +0.10(+0.32%) |
Mar 12, 2013 | 31.13 | 31.18 | 30.75 | 30.82 | 1,219,955 | -0.31(-0.99%) |
Mar 11, 2013 | 30.65 | 31.13 | 30.56 | 31.13 | 774,146 | +0.44(+1.42%) |
Mar 08, 2013 | 30.49 | 30.74 | 30.37 | 30.69 | 837,458 | +0.28(+0.91%) |
Mar 07, 2013 | 30.25 | 30.54 | 30.19 | 30.41 | 587,478 | +0.12(+0.40%) |
Mar 06, 2013 | 30.13 | 30.43 | 29.92 | 30.29 | 884,072 | +0.16(+0.52%) |
Mar 05, 2013 | 29.74 | 30.23 | 29.73 | 30.13 | 1,033,153 | +0.47(+1.60%) |
Mar 04, 2013 | 29.13 | 29.80 | 29.11 | 29.66 | 1,220,537 | +0.47(+1.60%) |