Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.76 | 32.91 | 31.99 | 32.02 | 1,840,280 | -0.78(-2.37%) |
May 30, 2013 | 32.81 | 33.29 | 32.80 | 32.80 | 969,278 | -0.02(-0.05%) |
May 29, 2013 | 33.28 | 33.34 | 32.65 | 32.81 | 1,785,678 | -0.54(-1.61%) |
May 28, 2013 | 33.32 | 33.75 | 33.20 | 33.35 | 997,262 | +0.22(+0.65%) |
May 24, 2013 | 33.46 | 33.49 | 33.08 | 33.13 | 1,001,695 | -0.38(-1.12%) |
May 23, 2013 | 33.45 | 33.69 | 33.07 | 33.51 | 1,402,769 | -0.18(-0.55%) |
May 22, 2013 | 34.11 | 34.15 | 33.67 | 33.69 | 1,813,507 | -0.30(-0.90%) |
May 21, 2013 | 33.99 | 34.23 | 33.91 | 34.00 | 1,592,951 | -0.02(-0.07%) |
May 20, 2013 | 33.85 | 34.02 | 33.75 | 34.02 | 1,069,391 | +0.04(+0.12%) |
May 17, 2013 | 33.98 | 34.11 | 33.79 | 33.98 | 636,611 | +0.14(+0.40%) |
May 16, 2013 | 34.09 | 34.17 | 33.81 | 33.85 | 807,199 | -0.19(-0.56%) |
May 15, 2013 | 33.76 | 34.05 | 33.76 | 34.04 | 1,550,394 | +0.61(+1.81%) |
May 13, 2013 | 33.27 | 33.50 | 33.13 | 33.43 | 1,080,829 | -0.04(-0.12%) |
May 10, 2013 | 33.85 | 33.89 | 33.34 | 33.47 | 974,359 | +0.12(+0.36%) |
May 09, 2013 | 33.61 | 34.32 | 33.33 | 33.35 | 1,898,567 | +0.12(+0.36%) |
May 08, 2013 | 32.64 | 33.26 | 32.49 | 33.23 | 1,204,609 | -0.20(-0.60%) |
May 07, 2013 | 33.09 | 33.53 | 32.95 | 33.43 | 1,212,678 | +0.25(+0.74%) |
May 06, 2013 | 33.25 | 33.35 | 33.10 | 33.19 | 977,079 | -0.17(-0.50%) |
May 03, 2013 | 33.69 | 33.71 | 33.35 | 33.35 | 771,555 | -0.20(-0.59%) |
May 02, 2013 | 33.34 | 33.63 | 33.29 | 33.55 | 890,553 | +0.29(+0.89%) |
May 01, 2013 | 33.24 | 33.65 | 33.15 | 33.26 | 1,032,483 | -0.10(-0.29%) |
Apr 30, 2013 | 32.95 | 33.35 | 32.81 | 33.35 | 1,180,620 | +0.42(+1.28%) |
Apr 29, 2013 | 32.86 | 33.06 | 32.72 | 32.93 | 651,102 | +0.15(+0.46%) |
Apr 26, 2013 | 32.79 | 32.96 | 32.70 | 32.78 | 850,580 | -0.18(-0.56%) |
Apr 25, 2013 | 32.78 | 33.07 | 32.73 | 32.96 | 871,518 | +0.19(+0.58%) |
Apr 24, 2013 | 33.11 | 33.18 | 32.63 | 32.77 | 1,562,617 | -0.01(-0.02%) |
Apr 23, 2013 | 33.07 | 33.19 | 32.62 | 32.78 | 1,403,572 | -0.35(-1.06%) |
Apr 22, 2013 | 33.42 | 33.44 | 32.94 | 33.13 | 818,629 | -0.33(-0.98%) |
Apr 19, 2013 | 33.38 | 33.73 | 33.27 | 33.46 | 824,162 | +0.14(+0.43%) |
Apr 18, 2013 | 33.46 | 33.59 | 33.13 | 33.31 | 1,155,058 | -0.07(-0.21%) |
Apr 17, 2013 | 33.50 | 33.61 | 32.95 | 33.38 | 1,158,874 | -0.29(-0.85%) |
Apr 16, 2013 | 32.96 | 33.72 | 32.93 | 33.67 | 1,071,144 | +0.84(+2.55%) |
Apr 15, 2013 | 33.66 | 33.77 | 32.68 | 32.84 | 1,281,365 | -0.89(-2.64%) |
Apr 12, 2013 | 33.53 | 33.87 | 33.49 | 33.73 | 613,492 | +0.04(+0.12%) |
Apr 11, 2013 | 33.76 | 33.78 | 33.49 | 33.69 | 848,789 | +0.10(+0.28%) |
Apr 10, 2013 | 33.32 | 33.64 | 33.18 | 33.59 | 879,768 | +0.43(+1.30%) |
Apr 09, 2013 | 33.41 | 33.41 | 33.10 | 33.16 | 798,468 | -0.16(-0.48%) |
Apr 08, 2013 | 32.96 | 33.33 | 32.68 | 33.32 | 853,340 | +0.29(+0.89%) |
Apr 05, 2013 | 32.75 | 33.05 | 32.46 | 33.03 | 915,585 | +0.06(+0.17%) |
Apr 04, 2013 | 32.84 | 33.02 | 32.73 | 32.97 | 746,644 | +0.23(+0.71%) |
Apr 03, 2013 | 33.07 | 33.07 | 32.43 | 32.74 | 997,146 | -0.21(-0.63%) |
Apr 02, 2013 | 32.88 | 33.04 | 32.75 | 32.95 | 612,696 | +0.08(+0.24%) |
Apr 01, 2013 | 32.99 | 33.11 | 32.53 | 32.87 | 738,898 | -0.14(-0.41%) |
Mar 28, 2013 | 32.75 | 33.01 | 32.69 | 33.00 | 1,164,639 | +0.33(+1.00%) |
Mar 27, 2013 | 32.57 | 32.76 | 32.39 | 32.68 | 951,152 | +0.06(+0.20%) |
Mar 26, 2013 | 32.63 | 32.73 | 32.54 | 32.61 | 1,148,621 | +0.06(+0.20%) |
Mar 25, 2013 | 32.59 | 32.84 | 32.29 | 32.55 | 1,009,735 | +0.08(+0.25%) |
Mar 22, 2013 | 32.34 | 32.65 | 32.20 | 32.47 | 669,762 | +0.13(+0.39%) |
Mar 21, 2013 | 32.25 | 32.49 | 31.94 | 32.34 | 717,489 | -0.06(-0.20%) |
Mar 20, 2013 | 32.25 | 32.56 | 32.21 | 32.40 | 785,923 | +0.22(+0.69%) |
Mar 19, 2013 | 32.05 | 32.21 | 31.97 | 32.18 | 627,317 | +0.15(+0.47%) |
Mar 18, 2013 | 31.71 | 32.05 | 31.70 | 32.03 | 851,449 | -0.03(-0.10%) |
Mar 15, 2013 | 31.91 | 32.06 | 31.71 | 32.06 | 3,010,639 | +0.21(+0.65%) |
Mar 14, 2013 | 31.90 | 32.04 | 31.64 | 31.86 | 1,082,878 | -0.11(-0.35%) |
Mar 13, 2013 | 31.96 | 32.13 | 31.87 | 31.97 | 1,124,818 | +0.01(+0.02%) |
Mar 12, 2013 | 32.21 | 32.23 | 31.85 | 31.96 | 1,567,774 | -0.18(-0.57%) |
Mar 11, 2013 | 32.01 | 32.22 | 31.82 | 32.14 | 1,074,520 | +0.20(+0.62%) |
Mar 08, 2013 | 31.46 | 31.98 | 31.43 | 31.94 | 865,782 | +0.44(+1.39%) |
Mar 07, 2013 | 31.51 | 31.86 | 31.36 | 31.50 | 1,540,863 | -0.40(-1.25%) |
Mar 06, 2013 | 31.90 | 32.04 | 31.68 | 31.90 | 772,657 | -0.14(-0.45%) |
Mar 05, 2013 | 32.22 | 32.40 | 31.99 | 32.05 | 1,479,084 | -0.02(-0.07%) |
Mar 04, 2013 | 31.58 | 32.07 | 31.44 | 32.07 | 1,284,766 | +0.56(+1.77%) |