Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.76 | 33.18 | 32.58 | 32.65 | 506,941 | -0.25(-0.77%) |
May 30, 2013 | 32.84 | 33.16 | 32.71 | 32.90 | 688,845 | +0.17(+0.52%) |
May 29, 2013 | 32.41 | 32.91 | 32.03 | 32.73 | 808,634 | +0.05(+0.14%) |
May 28, 2013 | 32.67 | 33.43 | 32.34 | 32.69 | 901,295 | +0.49(+1.52%) |
May 24, 2013 | 31.94 | 32.77 | 31.88 | 32.20 | 618,212 | +0.13(+0.41%) |
May 23, 2013 | 31.62 | 32.23 | 31.42 | 32.07 | 1,180,334 | +0.08(+0.23%) |
May 22, 2013 | 32.14 | 32.98 | 31.87 | 31.99 | 1,344,303 | -0.16(-0.50%) |
May 21, 2013 | 31.94 | 32.26 | 31.86 | 32.15 | 723,068 | +0.33(+1.03%) |
May 20, 2013 | 31.66 | 32.09 | 31.63 | 31.82 | 443,190 | +0.08(+0.24%) |
May 17, 2013 | 31.46 | 31.78 | 31.32 | 31.75 | 769,639 | +0.48(+1.53%) |
May 16, 2013 | 31.29 | 31.67 | 31.11 | 31.27 | 596,921 | -0.10(-0.33%) |
May 15, 2013 | 31.20 | 31.44 | 30.93 | 31.37 | 986,242 | +0.72(+2.36%) |
May 13, 2013 | 30.44 | 30.70 | 30.44 | 30.65 | 657,105 | +0.04(+0.12%) |
May 10, 2013 | 30.47 | 30.84 | 30.35 | 30.61 | 400,594 | +0.13(+0.43%) |
May 09, 2013 | 29.98 | 30.79 | 29.98 | 30.48 | 699,656 | +0.37(+1.22%) |
May 08, 2013 | 29.96 | 30.11 | 29.84 | 30.11 | 802,107 | +0.15(+0.50%) |
May 07, 2013 | 29.81 | 29.97 | 29.68 | 29.96 | 444,801 | +0.26(+0.89%) |
May 06, 2013 | 29.34 | 29.84 | 29.34 | 29.70 | 515,539 | +0.36(+1.22%) |
May 03, 2013 | 29.01 | 29.63 | 28.59 | 29.34 | 865,108 | +0.75(+2.63%) |
May 02, 2013 | 28.27 | 28.69 | 28.20 | 28.59 | 699,914 | +0.39(+1.40%) |
May 01, 2013 | 28.55 | 28.61 | 27.98 | 28.20 | 909,807 | -0.44(-1.54%) |
Apr 30, 2013 | 28.64 | 28.84 | 28.51 | 28.64 | 523,834 | +0.01(+0.03%) |
Apr 29, 2013 | 28.54 | 28.74 | 28.26 | 28.63 | 433,733 | +0.15(+0.53%) |
Apr 26, 2013 | 28.75 | 28.79 | 28.41 | 28.48 | 645,567 | -0.31(-1.08%) |
Apr 25, 2013 | 28.74 | 29.05 | 28.64 | 28.79 | 851,863 | +0.08(+0.29%) |
Apr 24, 2013 | 28.94 | 28.96 | 28.21 | 28.71 | 764,273 | -0.07(-0.23%) |
Apr 23, 2013 | 28.41 | 28.78 | 27.84 | 28.77 | 1,207,251 | +1.92(+7.13%) |
Apr 22, 2013 | 26.90 | 27.01 | 26.45 | 26.86 | 881,402 | +0.48(+1.82%) |
Apr 19, 2013 | 26.07 | 26.67 | 25.70 | 26.38 | 604,788 | +0.42(+1.63%) |
Apr 18, 2013 | 26.33 | 26.42 | 25.83 | 25.95 | 546,723 | -0.36(-1.36%) |
Apr 17, 2013 | 26.42 | 26.54 | 26.12 | 26.31 | 677,716 | -0.39(-1.48%) |
Apr 16, 2013 | 26.73 | 26.94 | 26.48 | 26.71 | 550,146 | +0.24(+0.92%) |
Apr 15, 2013 | 27.77 | 27.80 | 26.41 | 26.46 | 756,096 | -1.48(-5.31%) |
Apr 12, 2013 | 28.22 | 28.29 | 27.87 | 27.95 | 312,746 | -0.46(-1.62%) |
Apr 11, 2013 | 28.11 | 28.59 | 28.08 | 28.41 | 614,604 | +0.28(+1.00%) |
Apr 10, 2013 | 27.63 | 28.27 | 27.45 | 28.12 | 807,983 | +0.63(+2.29%) |
Apr 09, 2013 | 27.60 | 27.64 | 27.19 | 27.50 | 610,517 | +0.34(+1.24%) |
Apr 08, 2013 | 26.58 | 27.18 | 26.48 | 27.16 | 377,244 | +0.64(+2.41%) |
Apr 05, 2013 | 26.08 | 26.59 | 26.07 | 26.52 | 469,929 | +0.03(+0.11%) |
Apr 04, 2013 | 26.40 | 26.59 | 26.30 | 26.49 | 412,351 | +0.15(+0.57%) |
Apr 03, 2013 | 26.53 | 26.71 | 26.19 | 26.34 | 494,341 | -0.16(-0.60%) |
Apr 02, 2013 | 26.98 | 27.15 | 26.40 | 26.50 | 721,393 | -0.36(-1.33%) |
Apr 01, 2013 | 27.23 | 27.28 | 26.68 | 26.86 | 472,687 | -0.38(-1.41%) |
Mar 28, 2013 | 27.12 | 27.42 | 26.67 | 27.24 | 592,230 | +0.19(+0.69%) |
Mar 27, 2013 | 27.07 | 27.09 | 26.72 | 27.05 | 692,305 | -0.23(-0.83%) |
Mar 26, 2013 | 27.77 | 27.80 | 27.19 | 27.28 | 589,844 | -0.37(-1.32%) |
Mar 25, 2013 | 27.96 | 28.22 | 27.47 | 27.65 | 396,749 | -0.22(-0.78%) |
Mar 22, 2013 | 28.11 | 28.25 | 27.73 | 27.86 | 395,978 | -0.21(-0.74%) |
Mar 21, 2013 | 28.19 | 28.44 | 28.04 | 28.07 | 515,700 | -0.32(-1.12%) |
Mar 20, 2013 | 28.26 | 28.41 | 27.79 | 28.39 | 604,362 | +0.26(+0.94%) |
Mar 19, 2013 | 28.15 | 28.39 | 27.80 | 28.12 | 359,121 | +0.06(+0.20%) |
Mar 18, 2013 | 27.92 | 28.16 | 27.80 | 28.07 | 589,682 | -0.20(-0.70%) |
Mar 15, 2013 | 27.60 | 28.27 | 27.60 | 28.27 | 1,231,936 | +0.62(+2.24%) |
Mar 14, 2013 | 27.23 | 27.68 | 27.10 | 27.65 | 600,668 | +0.43(+1.59%) |
Mar 13, 2013 | 26.81 | 27.23 | 26.67 | 27.21 | 802,408 | +0.44(+1.65%) |
Mar 12, 2013 | 26.56 | 26.83 | 26.56 | 26.77 | 647,045 | +0.18(+0.67%) |
Mar 11, 2013 | 26.44 | 26.65 | 26.43 | 26.59 | 527,972 | -0.02(-0.07%) |
Mar 08, 2013 | 26.49 | 26.62 | 26.31 | 26.61 | 568,738 | +0.31(+1.18%) |
Mar 07, 2013 | 26.01 | 26.32 | 25.95 | 26.30 | 497,832 | +0.35(+1.34%) |
Mar 06, 2013 | 25.91 | 26.19 | 25.81 | 25.95 | 369,636 | +0.15(+0.58%) |
Mar 05, 2013 | 25.63 | 25.83 | 25.54 | 25.80 | 493,203 | +0.36(+1.40%) |
Mar 04, 2013 | 25.06 | 25.50 | 25.00 | 25.45 | 499,297 | +0.27(+1.08%) |