Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.60 | 28.76 | 28.39 | 28.53 | 1,768,335 | -0.13(-0.44%) |
May 30, 2013 | 29.11 | 29.38 | 28.53 | 28.65 | 700,482 | -0.52(-1.77%) |
May 29, 2013 | 29.55 | 29.55 | 28.92 | 29.17 | 862,148 | -0.54(-1.83%) |
May 28, 2013 | 30.31 | 30.44 | 29.59 | 29.71 | 684,403 | -0.39(-1.30%) |
May 24, 2013 | 29.78 | 30.19 | 29.46 | 30.10 | 668,836 | +0.29(+0.96%) |
May 23, 2013 | 30.18 | 30.20 | 29.76 | 29.82 | 1,114,039 | -0.59(-1.95%) |
May 22, 2013 | 31.46 | 31.50 | 30.24 | 30.41 | 813,906 | -1.03(-3.29%) |
May 21, 2013 | 31.35 | 31.61 | 31.31 | 31.45 | 470,501 | +0.16(+0.51%) |
May 20, 2013 | 31.10 | 31.34 | 31.05 | 31.28 | 485,436 | +0.20(+0.63%) |
May 17, 2013 | 31.28 | 31.47 | 31.01 | 31.09 | 673,775 | -0.15(-0.49%) |
May 16, 2013 | 31.16 | 31.47 | 31.11 | 31.24 | 696,647 | +0.10(+0.34%) |
May 15, 2013 | 31.34 | 31.38 | 30.94 | 31.14 | 1,234,259 | -0.30(-0.96%) |
May 13, 2013 | 31.20 | 31.44 | 31.13 | 31.44 | 779,273 | +0.25(+0.80%) |
May 10, 2013 | 30.81 | 31.19 | 30.68 | 31.19 | 720,879 | +0.40(+1.31%) |
May 09, 2013 | 30.68 | 30.86 | 30.60 | 30.79 | 803,115 | +0.05(+0.16%) |
May 08, 2013 | 30.75 | 30.90 | 30.67 | 30.74 | 1,022,649 | -0.08(-0.27%) |
May 07, 2013 | 30.23 | 30.82 | 30.20 | 30.82 | 1,110,684 | +0.54(+1.79%) |
May 06, 2013 | 30.23 | 30.55 | 30.23 | 30.28 | 751,227 | -0.03(-0.11%) |
May 03, 2013 | 30.77 | 30.66 | 30.32 | 30.32 | 832,641 | -0.24(-0.79%) |
May 02, 2013 | 30.63 | 30.97 | 30.52 | 30.56 | 1,181,326 | -0.04(-0.14%) |
May 01, 2013 | 30.86 | 31.07 | 30.50 | 30.60 | 1,130,758 | -0.34(-1.10%) |
Apr 30, 2013 | 30.59 | 31.08 | 30.48 | 30.94 | 2,457,097 | +0.62(+2.06%) |
Apr 29, 2013 | 29.91 | 30.43 | 29.91 | 30.32 | 2,053,396 | +0.43(+1.44%) |
Apr 26, 2013 | 29.64 | 29.91 | 29.45 | 29.89 | 1,856,327 | +0.26(+0.87%) |
Apr 25, 2013 | 29.96 | 29.96 | 29.44 | 29.63 | 2,236,965 | -0.38(-1.27%) |
Apr 24, 2013 | 30.28 | 30.54 | 29.95 | 30.01 | 2,229,541 | -0.37(-1.21%) |
Apr 23, 2013 | 30.32 | 30.43 | 30.02 | 30.38 | 2,088,334 | +0.12(+0.41%) |
Apr 22, 2013 | 30.52 | 30.52 | 30.10 | 30.25 | 1,054,992 | -0.10(-0.32%) |
Apr 19, 2013 | 30.54 | 30.70 | 30.21 | 30.35 | 1,035,476 | -0.08(-0.25%) |
Apr 18, 2013 | 30.97 | 30.97 | 30.29 | 30.43 | 1,258,346 | -0.50(-1.61%) |
Apr 17, 2013 | 31.11 | 31.22 | 30.77 | 30.93 | 1,278,610 | -0.42(-1.33%) |
Apr 16, 2013 | 30.95 | 31.36 | 30.78 | 31.34 | 1,242,548 | +0.53(+1.73%) |
Apr 15, 2013 | 31.21 | 31.36 | 30.74 | 30.81 | 2,080,563 | -0.56(-1.79%) |
Apr 12, 2013 | 31.65 | 31.68 | 31.17 | 31.37 | 2,281,634 | -0.27(-0.85%) |
Apr 11, 2013 | 32.18 | 32.21 | 31.60 | 31.64 | 1,766,244 | -0.60(-1.85%) |
Apr 10, 2013 | 32.74 | 32.82 | 32.12 | 32.24 | 1,335,773 | -0.47(-1.44%) |
Apr 09, 2013 | 32.99 | 32.99 | 32.46 | 32.71 | 1,086,992 | -0.28(-0.86%) |
Apr 08, 2013 | 32.52 | 33.02 | 32.45 | 32.99 | 868,397 | +0.45(+1.38%) |
Apr 05, 2013 | 31.84 | 32.59 | 31.73 | 32.54 | 1,127,793 | +0.56(+1.76%) |
Apr 04, 2013 | 31.70 | 32.00 | 31.69 | 31.98 | 1,388,248 | +0.30(+0.96%) |
Apr 03, 2013 | 32.12 | 32.24 | 31.66 | 31.67 | 1,233,784 | -0.42(-1.30%) |
Apr 02, 2013 | 32.04 | 32.14 | 31.95 | 32.09 | 781,691 | +0.13(+0.41%) |
Apr 01, 2013 | 31.40 | 31.96 | 31.31 | 31.96 | 865,142 | +0.53(+1.70%) |
Mar 28, 2013 | 31.39 | 31.53 | 31.31 | 31.42 | 1,017,104 | +0.08(+0.27%) |
Mar 27, 2013 | 30.95 | 31.39 | 30.93 | 31.34 | 1,088,378 | +0.20(+0.65%) |
Mar 26, 2013 | 31.03 | 31.22 | 31.01 | 31.14 | 1,166,105 | +0.09(+0.29%) |
Mar 25, 2013 | 30.90 | 31.13 | 30.88 | 31.05 | 995,429 | +0.12(+0.40%) |
Mar 22, 2013 | 30.86 | 31.12 | 30.77 | 30.93 | 840,267 | +0.05(+0.16%) |
Mar 21, 2013 | 30.75 | 31.30 | 30.72 | 30.88 | 1,243,982 | +0.02(+0.07%) |
Mar 20, 2013 | 31.00 | 31.08 | 30.61 | 30.86 | 694,708 | -0.01(-0.05%) |
Mar 19, 2013 | 30.89 | 31.00 | 30.63 | 30.87 | 687,798 | +0.01(+0.05%) |
Mar 18, 2013 | 30.69 | 30.99 | 30.62 | 30.86 | 1,102,328 | +0.01(+0.04%) |
Mar 15, 2013 | 30.83 | 30.99 | 30.71 | 30.84 | 1,503,637 | +0.00(+0.00%) |
Mar 14, 2013 | 30.63 | 30.92 | 30.57 | 30.84 | 961,129 | +0.23(+0.75%) |
Mar 13, 2013 | 30.75 | 30.92 | 30.59 | 30.61 | 890,602 | -0.08(-0.27%) |
Mar 12, 2013 | 30.82 | 30.84 | 30.66 | 30.70 | 882,276 | -0.15(-0.49%) |
Mar 11, 2013 | 31.02 | 31.35 | 30.73 | 30.85 | 1,224,992 | -0.21(-0.69%) |
Mar 08, 2013 | 31.46 | 31.49 | 30.97 | 31.06 | 1,443,188 | -0.28(-0.88%) |
Mar 07, 2013 | 31.67 | 31.85 | 31.27 | 31.34 | 807,983 | -0.30(-0.96%) |
Mar 06, 2013 | 32.06 | 32.08 | 31.60 | 31.65 | 686,732 | -0.28(-0.87%) |
Mar 05, 2013 | 31.90 | 32.06 | 31.73 | 31.92 | 869,339 | +0.18(+0.57%) |
Mar 04, 2013 | 31.52 | 31.84 | 31.36 | 31.74 | 951,511 | +0.33(+1.04%) |