Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.92 | 32.60 | 31.69 | 31.94 | 707,714 | -0.19(-0.58%) |
May 30, 2013 | 32.01 | 32.25 | 31.92 | 32.12 | 832,802 | +0.17(+0.53%) |
May 29, 2013 | 31.70 | 32.25 | 31.51 | 31.95 | 956,613 | +0.09(+0.28%) |
May 28, 2013 | 32.17 | 32.35 | 31.72 | 31.86 | 622,275 | +0.18(+0.57%) |
May 24, 2013 | 31.91 | 32.08 | 31.45 | 31.68 | 862,730 | -0.51(-1.57%) |
May 23, 2013 | 31.72 | 32.23 | 31.49 | 32.19 | 1,098,310 | +0.13(+0.40%) |
May 22, 2013 | 32.90 | 32.97 | 31.87 | 32.06 | 1,256,662 | -0.67(-2.05%) |
May 21, 2013 | 32.45 | 32.95 | 32.13 | 32.73 | 1,121,280 | +0.37(+1.13%) |
May 20, 2013 | 32.19 | 32.63 | 32.04 | 32.36 | 1,056,419 | +0.10(+0.31%) |
May 17, 2013 | 31.77 | 32.31 | 31.77 | 32.26 | 1,457,277 | +0.62(+1.96%) |
May 16, 2013 | 31.89 | 32.14 | 31.54 | 31.64 | 1,134,699 | -0.45(-1.40%) |
May 15, 2013 | 31.91 | 32.17 | 31.67 | 32.09 | 1,233,285 | +0.27(+0.85%) |
May 13, 2013 | 31.78 | 32.03 | 31.59 | 31.82 | 1,246,036 | -0.13(-0.40%) |
May 10, 2013 | 31.60 | 31.96 | 31.48 | 31.95 | 1,747,837 | +0.34(+1.06%) |
May 09, 2013 | 31.60 | 31.76 | 31.41 | 31.62 | 1,472,091 | -0.04(-0.12%) |
May 08, 2013 | 31.55 | 31.69 | 31.24 | 31.66 | 2,054,537 | +0.14(+0.44%) |
May 07, 2013 | 30.65 | 31.77 | 30.23 | 31.52 | 5,591,402 | +0.91(+2.98%) |
May 06, 2013 | 30.11 | 30.60 | 29.99 | 30.60 | 1,686,256 | +0.60(+2.00%) |
May 03, 2013 | 29.46 | 30.30 | 29.00 | 30.00 | 1,543,373 | +1.00(+3.46%) |
May 02, 2013 | 28.68 | 29.11 | 28.58 | 29.00 | 1,139,370 | +0.46(+1.61%) |
May 01, 2013 | 29.23 | 29.23 | 28.34 | 28.54 | 998,994 | -0.92(-3.12%) |
Apr 30, 2013 | 29.41 | 29.46 | 28.96 | 29.46 | 1,216,935 | +0.04(+0.13%) |
Apr 29, 2013 | 29.44 | 29.74 | 29.27 | 29.42 | 1,394,826 | +0.25(+0.86%) |
Apr 26, 2013 | 29.25 | 29.33 | 29.07 | 29.17 | 1,035,256 | -0.16(-0.55%) |
Apr 25, 2013 | 29.21 | 29.78 | 28.98 | 29.33 | 2,210,849 | +0.19(+0.65%) |
Apr 24, 2013 | 29.13 | 29.72 | 28.71 | 29.14 | 2,232,449 | +0.10(+0.33%) |
Apr 23, 2013 | 28.93 | 29.18 | 28.53 | 29.04 | 1,322,491 | +0.31(+1.07%) |
Apr 22, 2013 | 28.74 | 28.91 | 28.14 | 28.74 | 1,025,972 | -0.03(-0.12%) |
Apr 19, 2013 | 29.02 | 29.05 | 28.62 | 28.77 | 796,867 | -0.08(-0.29%) |
Apr 18, 2013 | 29.16 | 29.23 | 28.72 | 28.85 | 898,004 | -0.28(-0.96%) |
Apr 17, 2013 | 29.52 | 29.53 | 28.86 | 29.13 | 1,161,097 | -0.65(-2.18%) |
Apr 16, 2013 | 29.27 | 29.80 | 29.17 | 29.78 | 841,563 | +0.75(+2.57%) |
Apr 15, 2013 | 30.07 | 30.15 | 28.99 | 29.04 | 1,168,008 | -1.25(-4.13%) |
Apr 12, 2013 | 30.68 | 30.79 | 30.03 | 30.29 | 746,777 | -0.52(-1.67%) |
Apr 11, 2013 | 30.86 | 31.06 | 30.60 | 30.80 | 737,381 | -0.03(-0.09%) |
Apr 10, 2013 | 30.67 | 31.09 | 30.54 | 30.83 | 923,315 | +0.32(+1.07%) |
Apr 09, 2013 | 30.21 | 30.60 | 30.06 | 30.51 | 903,760 | +0.36(+1.21%) |
Apr 08, 2013 | 29.78 | 30.15 | 29.68 | 30.14 | 698,025 | +0.39(+1.30%) |
Apr 05, 2013 | 29.29 | 29.87 | 29.02 | 29.76 | 1,341,782 | -0.11(-0.37%) |
Apr 04, 2013 | 29.70 | 30.05 | 29.70 | 29.87 | 1,013,097 | +0.20(+0.66%) |
Apr 03, 2013 | 30.75 | 30.82 | 29.47 | 29.67 | 1,928,667 | -1.02(-3.32%) |
Apr 02, 2013 | 31.39 | 31.44 | 30.61 | 30.69 | 1,228,609 | -0.52(-1.65%) |
Apr 01, 2013 | 31.71 | 31.94 | 31.12 | 31.21 | 1,110,619 | -0.50(-1.57%) |
Mar 28, 2013 | 31.50 | 31.75 | 31.24 | 31.71 | 896,882 | +0.24(+0.77%) |
Mar 27, 2013 | 31.58 | 31.58 | 31.06 | 31.46 | 1,030,966 | -0.29(-0.92%) |
Mar 26, 2013 | 32.05 | 32.05 | 31.50 | 31.76 | 1,107,612 | -0.13(-0.40%) |
Mar 25, 2013 | 32.32 | 32.34 | 31.63 | 31.88 | 615,984 | -0.29(-0.89%) |
Mar 22, 2013 | 32.02 | 32.18 | 31.85 | 32.17 | 690,082 | +0.27(+0.86%) |
Mar 21, 2013 | 32.15 | 32.38 | 31.78 | 31.90 | 694,868 | -0.42(-1.30%) |
Mar 20, 2013 | 32.28 | 32.53 | 32.15 | 32.32 | 797,570 | +0.24(+0.73%) |
Mar 19, 2013 | 32.26 | 32.37 | 31.63 | 32.08 | 573,595 | -0.12(-0.37%) |
Mar 18, 2013 | 31.80 | 32.49 | 31.69 | 32.20 | 602,996 | -0.08(-0.24%) |
Mar 15, 2013 | 32.57 | 32.78 | 32.24 | 32.28 | 1,255,255 | -0.31(-0.95%) |
Mar 14, 2013 | 32.23 | 32.77 | 31.97 | 32.59 | 1,427,171 | +0.39(+1.22%) |
Mar 13, 2013 | 31.74 | 32.23 | 31.45 | 32.19 | 931,188 | +0.46(+1.45%) |
Mar 12, 2013 | 32.01 | 32.02 | 31.56 | 31.73 | 756,040 | -0.27(-0.86%) |
Mar 11, 2013 | 31.90 | 32.14 | 31.74 | 32.01 | 926,452 | +0.07(+0.21%) |
Mar 08, 2013 | 31.86 | 32.01 | 31.53 | 31.94 | 960,883 | +0.37(+1.17%) |
Mar 07, 2013 | 31.53 | 31.71 | 31.44 | 31.57 | 1,080,929 | +0.04(+0.12%) |
Mar 06, 2013 | 31.44 | 31.66 | 31.22 | 31.53 | 1,464,482 | +0.24(+0.77%) |
Mar 05, 2013 | 30.60 | 31.34 | 30.54 | 31.29 | 1,661,307 | +1.06(+3.52%) |
Mar 04, 2013 | 30.21 | 30.47 | 29.78 | 30.23 | 1,075,781 | -0.15(-0.50%) |