Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.52 | 32.98 | 31.89 | 32.60 | 218,607 | -0.12(-0.36%) |
May 30, 2013 | 31.70 | 32.94 | 31.36 | 32.72 | 127,972 | +0.98(+3.09%) |
May 29, 2013 | 32.13 | 32.25 | 31.63 | 31.74 | 111,743 | -0.59(-1.84%) |
May 28, 2013 | 32.22 | 32.85 | 31.77 | 32.33 | 68,121 | +0.39(+1.21%) |
May 24, 2013 | 32.13 | 32.13 | 31.84 | 31.95 | 0 | -0.17(-0.53%) |
May 23, 2013 | 32.24 | 32.64 | 31.98 | 32.12 | 0 | -0.35(-1.08%) |
May 22, 2013 | 32.66 | 32.82 | 32.41 | 32.47 | 0 | -0.19(-0.58%) |
May 21, 2013 | 32.63 | 32.96 | 32.42 | 32.66 | 0 | -0.03(-0.08%) |
May 20, 2013 | 32.74 | 33.24 | 32.51 | 32.69 | 0 | -0.23(-0.71%) |
May 17, 2013 | 32.55 | 33.16 | 32.55 | 32.92 | 0 | +0.39(+1.19%) |
May 16, 2013 | 32.40 | 32.78 | 32.24 | 32.53 | 190,015 | +0.14(+0.42%) |
May 15, 2013 | 32.12 | 32.48 | 32.12 | 32.40 | 0 | +0.13(+0.39%) |
May 13, 2013 | 32.41 | 32.69 | 32.13 | 32.27 | 0 | -0.25(-0.77%) |
May 10, 2013 | 32.77 | 32.77 | 32.44 | 32.52 | 0 | -0.05(-0.17%) |
May 09, 2013 | 32.48 | 32.60 | 32.35 | 32.58 | 0 | +0.10(+0.30%) |
May 08, 2013 | 32.40 | 32.51 | 32.20 | 32.48 | 0 | -0.05(-0.17%) |
May 07, 2013 | 33.05 | 33.14 | 32.39 | 32.53 | 0 | -0.37(-1.12%) |
May 06, 2013 | 33.30 | 33.30 | 32.84 | 32.90 | 0 | -0.40(-1.19%) |
May 03, 2013 | 32.54 | 33.35 | 32.51 | 33.30 | 0 | +0.73(+2.24%) |
May 02, 2013 | 32.30 | 32.96 | 32.30 | 32.57 | 0 | +0.55(+1.71%) |
May 01, 2013 | 32.17 | 32.19 | 31.88 | 32.02 | 227,536 | -0.24(-0.75%) |
Apr 30, 2013 | 32.33 | 32.35 | 32.18 | 32.26 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 32.12 | 32.38 | 32.04 | 32.26 | 126,480 | +0.12(+0.36%) |
Apr 26, 2013 | 32.22 | 32.30 | 32.06 | 32.15 | 90,022 | -0.03(-0.08%) |
Apr 25, 2013 | 32.04 | 32.44 | 31.99 | 32.17 | 318,596 | +0.14(+0.42%) |
Apr 24, 2013 | 31.61 | 32.11 | 31.61 | 32.04 | 80,784 | +0.22(+0.68%) |
Apr 23, 2013 | 31.70 | 31.87 | 31.67 | 31.82 | 105,235 | +0.16(+0.51%) |
Apr 22, 2013 | 31.63 | 31.69 | 31.55 | 31.66 | 147,425 | +0.01(+0.03%) |
Apr 19, 2013 | 31.61 | 31.82 | 31.61 | 31.65 | 62,543 | +0.04(+0.11%) |
Apr 18, 2013 | 31.71 | 31.75 | 31.59 | 31.61 | 120,187 | +0.03(+0.09%) |
Apr 17, 2013 | 31.55 | 31.69 | 31.52 | 31.59 | 184,346 | -0.01(-0.03%) |
Apr 16, 2013 | 31.72 | 31.84 | 31.57 | 31.60 | 102,798 | +0.01(+0.03%) |
Apr 15, 2013 | 31.59 | 31.78 | 31.54 | 31.59 | 294,693 | -0.10(-0.31%) |
Apr 12, 2013 | 31.64 | 31.79 | 31.47 | 31.69 | 87,906 | +0.04(+0.14%) |
Apr 11, 2013 | 31.60 | 31.77 | 31.57 | 31.64 | 67,984 | +0.03(+0.09%) |
Apr 10, 2013 | 31.43 | 31.77 | 31.43 | 31.61 | 107,873 | +0.19(+0.60%) |
Apr 09, 2013 | 31.41 | 31.79 | 31.41 | 31.43 | 115,580 | -0.17(-0.54%) |
Apr 08, 2013 | 31.37 | 31.72 | 31.30 | 31.60 | 128,640 | +0.22(+0.72%) |
Apr 05, 2013 | 31.42 | 31.50 | 31.24 | 31.37 | 200,108 | -0.13(-0.40%) |
Apr 04, 2013 | 31.33 | 31.53 | 31.27 | 31.50 | 105,282 | +0.24(+0.78%) |
Apr 03, 2013 | 31.23 | 31.45 | 31.14 | 31.25 | 117,465 | -0.01(-0.03%) |
Apr 02, 2013 | 31.06 | 31.50 | 31.03 | 31.26 | 261,604 | +0.11(+0.35%) |
Apr 01, 2013 | 30.80 | 31.38 | 30.80 | 31.16 | 615,307 | +2.67(+9.38%) |
Mar 28, 2013 | 27.84 | 28.58 | 27.74 | 28.48 | 138,441 | +0.72(+2.59%) |
Mar 27, 2013 | 27.43 | 27.79 | 27.35 | 27.76 | 90,654 | +0.15(+0.55%) |
Mar 26, 2013 | 27.61 | 27.81 | 27.34 | 27.61 | 42,276 | -0.03(-0.10%) |
Mar 25, 2013 | 27.33 | 27.74 | 27.20 | 27.64 | 104,893 | +0.32(+1.15%) |
Mar 22, 2013 | 26.69 | 27.34 | 26.58 | 27.32 | 201,062 | +0.71(+2.67%) |
Mar 21, 2013 | 26.99 | 27.18 | 26.48 | 26.61 | 491,642 | -0.52(-1.92%) |
Mar 20, 2013 | 27.33 | 27.38 | 26.82 | 27.13 | 54,721 | -0.08(-0.30%) |
Mar 19, 2013 | 26.93 | 27.23 | 26.76 | 27.21 | 79,437 | +0.37(+1.37%) |
Mar 18, 2013 | 26.52 | 26.90 | 26.32 | 26.84 | 44,375 | +0.16(+0.61%) |
Mar 15, 2013 | 26.57 | 26.80 | 26.39 | 26.68 | 102,475 | +0.13(+0.47%) |
Mar 14, 2013 | 26.40 | 26.57 | 26.30 | 26.56 | 33,732 | +0.17(+0.65%) |
Mar 13, 2013 | 26.04 | 26.50 | 26.04 | 26.39 | 62,050 | +0.33(+1.28%) |
Mar 12, 2013 | 26.40 | 26.43 | 25.99 | 26.05 | 36,326 | -0.32(-1.23%) |
Mar 11, 2013 | 26.25 | 26.47 | 26.25 | 26.38 | 46,643 | +0.04(+0.17%) |
Mar 08, 2013 | 26.27 | 26.45 | 25.84 | 26.33 | 54,512 | +0.23(+0.90%) |
Mar 07, 2013 | 25.58 | 26.11 | 25.58 | 26.10 | 55,393 | +0.47(+1.83%) |
Mar 06, 2013 | 25.70 | 25.82 | 25.59 | 25.63 | 44,368 | -0.08(-0.32%) |
Mar 05, 2013 | 25.18 | 25.84 | 25.18 | 25.71 | 123,160 | +0.57(+2.26%) |
Mar 04, 2013 | 24.59 | 25.16 | 24.52 | 25.14 | 264,498 | +0.49(+1.97%) |