Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.69 | 33.10 | 32.51 | 32.58 | 508,091 | -0.25(-0.77%) |
May 30, 2013 | 32.76 | 33.08 | 32.63 | 32.83 | 690,407 | +0.17(+0.52%) |
May 29, 2013 | 32.33 | 32.84 | 31.96 | 32.66 | 810,467 | +0.05(+0.14%) |
May 28, 2013 | 32.60 | 33.35 | 32.27 | 32.61 | 903,339 | +0.49(+1.52%) |
May 24, 2013 | 31.86 | 32.70 | 31.81 | 32.13 | 619,614 | +0.13(+0.41%) |
May 23, 2013 | 31.55 | 32.15 | 31.35 | 32.00 | 1,183,011 | +0.07(+0.23%) |
May 22, 2013 | 32.07 | 32.90 | 31.80 | 31.92 | 1,347,352 | -0.16(-0.50%) |
May 21, 2013 | 31.86 | 32.18 | 31.79 | 32.08 | 724,708 | +0.33(+1.03%) |
May 20, 2013 | 31.59 | 32.01 | 31.56 | 31.75 | 444,195 | +0.07(+0.24%) |
May 17, 2013 | 31.39 | 31.71 | 31.25 | 31.68 | 771,385 | +0.48(+1.53%) |
May 16, 2013 | 31.22 | 31.60 | 31.04 | 31.20 | 598,275 | -0.10(-0.33%) |
May 15, 2013 | 31.13 | 31.37 | 30.86 | 31.30 | 988,478 | +0.72(+2.36%) |
May 13, 2013 | 30.37 | 30.63 | 30.37 | 30.58 | 658,596 | +0.04(+0.12%) |
May 10, 2013 | 30.40 | 30.77 | 30.28 | 30.54 | 401,503 | +0.13(+0.43%) |
May 09, 2013 | 29.92 | 30.72 | 29.92 | 30.41 | 701,243 | +0.37(+1.22%) |
May 08, 2013 | 29.90 | 30.05 | 29.78 | 30.05 | 803,926 | +0.15(+0.50%) |
May 07, 2013 | 29.75 | 29.91 | 29.62 | 29.90 | 445,810 | +0.26(+0.89%) |
May 06, 2013 | 29.28 | 29.78 | 29.28 | 29.63 | 516,708 | +0.36(+1.22%) |
May 03, 2013 | 28.94 | 29.56 | 28.53 | 29.28 | 867,070 | +0.75(+2.63%) |
May 02, 2013 | 28.21 | 28.63 | 28.14 | 28.53 | 701,501 | +0.39(+1.40%) |
May 01, 2013 | 28.48 | 28.55 | 27.92 | 28.14 | 911,871 | -0.44(-1.54%) |
Apr 30, 2013 | 28.58 | 28.77 | 28.44 | 28.58 | 525,022 | +0.01(+0.03%) |
Apr 29, 2013 | 28.47 | 28.67 | 28.19 | 28.57 | 434,717 | +0.15(+0.53%) |
Apr 26, 2013 | 28.69 | 28.73 | 28.34 | 28.42 | 647,031 | -0.31(-1.08%) |
Apr 25, 2013 | 28.68 | 28.99 | 28.58 | 28.73 | 853,795 | +0.08(+0.29%) |
Apr 24, 2013 | 28.88 | 28.89 | 28.14 | 28.64 | 766,007 | -0.07(-0.23%) |
Apr 23, 2013 | 28.34 | 28.72 | 27.78 | 28.71 | 1,209,989 | +1.91(+7.13%) |
Apr 22, 2013 | 26.84 | 26.95 | 26.39 | 26.80 | 883,400 | +0.48(+1.82%) |
Apr 19, 2013 | 26.01 | 26.61 | 25.64 | 26.32 | 606,160 | +0.42(+1.63%) |
Apr 18, 2013 | 26.27 | 26.36 | 25.77 | 25.90 | 547,963 | -0.36(-1.36%) |
Apr 17, 2013 | 26.36 | 26.48 | 26.07 | 26.25 | 679,253 | -0.39(-1.48%) |
Apr 16, 2013 | 26.67 | 26.88 | 26.42 | 26.65 | 551,394 | +0.24(+0.92%) |
Apr 15, 2013 | 27.70 | 27.73 | 26.35 | 26.40 | 757,811 | -1.48(-5.31%) |
Apr 12, 2013 | 28.15 | 28.22 | 27.81 | 27.88 | 313,455 | -0.46(-1.62%) |
Apr 11, 2013 | 28.04 | 28.53 | 28.01 | 28.34 | 615,998 | +0.28(+1.00%) |
Apr 10, 2013 | 27.56 | 28.20 | 27.39 | 28.06 | 809,815 | +0.63(+2.29%) |
Apr 09, 2013 | 27.54 | 27.57 | 27.13 | 27.43 | 611,902 | +0.34(+1.24%) |
Apr 08, 2013 | 26.52 | 27.11 | 26.42 | 27.10 | 378,099 | +0.64(+2.41%) |
Apr 05, 2013 | 26.02 | 26.53 | 26.01 | 26.46 | 470,995 | +0.03(+0.11%) |
Apr 04, 2013 | 26.34 | 26.53 | 26.24 | 26.43 | 413,286 | +0.15(+0.57%) |
Apr 03, 2013 | 26.47 | 26.65 | 26.13 | 26.28 | 495,462 | -0.16(-0.60%) |
Apr 02, 2013 | 26.92 | 27.09 | 26.34 | 26.44 | 723,029 | -0.36(-1.33%) |
Apr 01, 2013 | 27.17 | 27.22 | 26.62 | 26.80 | 473,759 | -0.38(-1.41%) |
Mar 28, 2013 | 27.06 | 27.36 | 26.61 | 27.18 | 593,574 | +0.19(+0.69%) |
Mar 27, 2013 | 27.01 | 27.03 | 26.66 | 26.99 | 693,875 | -0.22(-0.83%) |
Mar 26, 2013 | 27.70 | 27.74 | 27.12 | 27.22 | 591,182 | -0.37(-1.32%) |
Mar 25, 2013 | 27.90 | 28.15 | 27.40 | 27.58 | 397,648 | -0.22(-0.77%) |
Mar 22, 2013 | 28.04 | 28.18 | 27.67 | 27.80 | 396,876 | -0.21(-0.74%) |
Mar 21, 2013 | 28.13 | 28.38 | 27.98 | 28.00 | 516,870 | -0.32(-1.12%) |
Mar 20, 2013 | 28.19 | 28.34 | 27.72 | 28.32 | 605,733 | +0.26(+0.93%) |
Mar 19, 2013 | 28.09 | 28.32 | 27.74 | 28.06 | 359,935 | +0.06(+0.20%) |
Mar 18, 2013 | 27.85 | 28.10 | 27.74 | 28.00 | 591,019 | -0.20(-0.70%) |
Mar 15, 2013 | 27.54 | 28.21 | 27.54 | 28.20 | 1,234,730 | +0.62(+2.24%) |
Mar 14, 2013 | 27.17 | 27.62 | 27.04 | 27.58 | 602,030 | +0.43(+1.59%) |
Mar 13, 2013 | 26.75 | 27.17 | 26.61 | 27.15 | 804,228 | +0.44(+1.65%) |
Mar 12, 2013 | 26.50 | 26.77 | 26.50 | 26.71 | 648,512 | +0.18(+0.67%) |
Mar 11, 2013 | 26.38 | 26.59 | 26.37 | 26.53 | 529,170 | -0.02(-0.07%) |
Mar 08, 2013 | 26.43 | 26.56 | 26.25 | 26.55 | 570,028 | +0.31(+1.18%) |
Mar 07, 2013 | 25.95 | 26.26 | 25.90 | 26.24 | 498,961 | +0.35(+1.34%) |
Mar 06, 2013 | 25.85 | 26.13 | 25.76 | 25.90 | 370,474 | +0.15(+0.58%) |
Mar 05, 2013 | 25.57 | 25.77 | 25.48 | 25.75 | 494,321 | +0.36(+1.40%) |
Mar 04, 2013 | 25.01 | 25.45 | 24.94 | 25.39 | 500,429 | +0.27(+1.08%) |