Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.94 | 33.09 | 32.18 | 32.20 | 1,829,890 | -0.78(-2.37%) |
May 30, 2013 | 33.00 | 33.48 | 32.98 | 32.98 | 963,806 | -0.02(-0.05%) |
May 29, 2013 | 33.47 | 33.53 | 32.84 | 33.00 | 1,775,597 | -0.54(-1.61%) |
May 28, 2013 | 33.51 | 33.94 | 33.39 | 33.54 | 991,631 | +0.22(+0.65%) |
May 24, 2013 | 33.65 | 33.68 | 33.27 | 33.32 | 996,040 | -0.38(-1.12%) |
May 23, 2013 | 33.64 | 33.88 | 33.26 | 33.70 | 1,394,849 | -0.19(-0.55%) |
May 22, 2013 | 34.30 | 34.34 | 33.86 | 33.88 | 1,803,269 | -0.31(-0.90%) |
May 21, 2013 | 34.18 | 34.42 | 34.10 | 34.19 | 1,583,958 | -0.02(-0.07%) |
May 20, 2013 | 34.05 | 34.21 | 33.94 | 34.21 | 1,063,353 | +0.04(+0.12%) |
May 17, 2013 | 34.17 | 34.30 | 33.98 | 34.17 | 633,017 | +0.14(+0.40%) |
May 16, 2013 | 34.28 | 34.37 | 34.01 | 34.04 | 802,642 | -0.19(-0.56%) |
May 15, 2013 | 33.95 | 34.25 | 33.95 | 34.23 | 1,541,641 | +0.61(+1.81%) |
May 13, 2013 | 33.45 | 33.69 | 33.32 | 33.62 | 1,074,727 | -0.04(-0.12%) |
May 10, 2013 | 34.04 | 34.09 | 33.53 | 33.66 | 968,858 | +0.12(+0.36%) |
May 09, 2013 | 33.80 | 34.51 | 33.52 | 33.54 | 1,887,848 | +0.12(+0.36%) |
May 08, 2013 | 32.82 | 33.45 | 32.68 | 33.42 | 1,197,808 | -0.20(-0.60%) |
May 07, 2013 | 33.28 | 33.72 | 33.14 | 33.62 | 1,205,832 | +0.25(+0.74%) |
May 06, 2013 | 33.44 | 33.54 | 33.29 | 33.37 | 971,562 | -0.17(-0.50%) |
May 03, 2013 | 33.88 | 33.90 | 33.54 | 33.54 | 767,199 | -0.20(-0.59%) |
May 02, 2013 | 33.53 | 33.82 | 33.48 | 33.74 | 885,525 | +0.30(+0.89%) |
May 01, 2013 | 33.43 | 33.84 | 33.33 | 33.45 | 1,026,654 | -0.10(-0.29%) |
Apr 30, 2013 | 33.13 | 33.54 | 33.00 | 33.54 | 1,173,954 | +0.42(+1.28%) |
Apr 29, 2013 | 33.05 | 33.25 | 32.91 | 33.12 | 647,426 | +0.15(+0.46%) |
Apr 26, 2013 | 32.97 | 33.15 | 32.89 | 32.97 | 845,778 | -0.18(-0.56%) |
Apr 25, 2013 | 32.97 | 33.26 | 32.92 | 33.15 | 866,598 | +0.19(+0.58%) |
Apr 24, 2013 | 33.30 | 33.37 | 32.81 | 32.96 | 1,553,795 | -0.01(-0.02%) |
Apr 23, 2013 | 33.26 | 33.37 | 32.81 | 32.97 | 1,395,648 | -0.35(-1.06%) |
Apr 22, 2013 | 33.61 | 33.63 | 33.13 | 33.32 | 814,007 | -0.33(-0.98%) |
Apr 19, 2013 | 33.57 | 33.92 | 33.46 | 33.65 | 819,509 | +0.14(+0.43%) |
Apr 18, 2013 | 33.65 | 33.78 | 33.32 | 33.50 | 1,148,537 | -0.07(-0.21%) |
Apr 17, 2013 | 33.69 | 33.80 | 33.13 | 33.57 | 1,152,331 | -0.29(-0.85%) |
Apr 16, 2013 | 33.15 | 33.91 | 33.12 | 33.86 | 1,065,096 | +0.84(+2.55%) |
Apr 15, 2013 | 33.85 | 33.97 | 32.87 | 33.02 | 1,274,131 | -0.90(-2.64%) |
Apr 12, 2013 | 33.72 | 34.06 | 33.68 | 33.92 | 610,029 | +0.04(+0.12%) |
Apr 11, 2013 | 33.95 | 33.97 | 33.68 | 33.88 | 843,997 | +0.10(+0.28%) |
Apr 10, 2013 | 33.51 | 33.83 | 33.37 | 33.78 | 874,801 | +0.43(+1.30%) |
Apr 09, 2013 | 33.60 | 33.60 | 33.29 | 33.35 | 793,960 | -0.16(-0.48%) |
Apr 08, 2013 | 33.15 | 33.52 | 32.87 | 33.51 | 848,522 | +0.30(+0.89%) |
Apr 05, 2013 | 32.93 | 33.24 | 32.65 | 33.21 | 910,416 | +0.06(+0.17%) |
Apr 04, 2013 | 33.02 | 33.21 | 32.92 | 33.16 | 742,429 | +0.23(+0.71%) |
Apr 03, 2013 | 33.25 | 33.25 | 32.61 | 32.93 | 991,516 | -0.21(-0.63%) |
Apr 02, 2013 | 33.07 | 33.23 | 32.94 | 33.13 | 609,237 | +0.08(+0.24%) |
Apr 01, 2013 | 33.17 | 33.30 | 32.71 | 33.05 | 734,726 | -0.14(-0.41%) |
Mar 28, 2013 | 32.93 | 33.20 | 32.87 | 33.19 | 1,158,063 | +0.33(+1.00%) |
Mar 27, 2013 | 32.76 | 32.95 | 32.57 | 32.86 | 945,782 | +0.06(+0.20%) |
Mar 26, 2013 | 32.81 | 32.92 | 32.73 | 32.80 | 1,142,137 | +0.06(+0.20%) |
Mar 25, 2013 | 32.77 | 33.03 | 32.48 | 32.73 | 1,004,034 | +0.08(+0.25%) |
Mar 22, 2013 | 32.52 | 32.84 | 32.38 | 32.65 | 665,980 | +0.13(+0.39%) |
Mar 21, 2013 | 32.44 | 32.68 | 32.12 | 32.52 | 713,438 | -0.06(-0.20%) |
Mar 20, 2013 | 32.44 | 32.75 | 32.39 | 32.59 | 781,486 | +0.22(+0.69%) |
Mar 19, 2013 | 32.24 | 32.40 | 32.16 | 32.36 | 623,776 | +0.15(+0.47%) |
Mar 18, 2013 | 31.89 | 32.24 | 31.88 | 32.21 | 846,642 | -0.03(-0.10%) |
Mar 15, 2013 | 32.09 | 32.24 | 31.89 | 32.24 | 2,993,641 | +0.21(+0.65%) |
Mar 14, 2013 | 32.08 | 32.22 | 31.82 | 32.04 | 1,076,764 | -0.11(-0.35%) |
Mar 13, 2013 | 32.14 | 32.32 | 32.05 | 32.15 | 1,118,467 | +0.01(+0.02%) |
Mar 12, 2013 | 32.40 | 32.41 | 32.03 | 32.14 | 1,558,923 | -0.18(-0.57%) |
Mar 11, 2013 | 32.20 | 32.40 | 32.00 | 32.32 | 1,068,454 | +0.20(+0.62%) |
Mar 08, 2013 | 31.64 | 32.16 | 31.61 | 32.12 | 860,894 | +0.44(+1.39%) |
Mar 07, 2013 | 31.69 | 32.04 | 31.54 | 31.68 | 1,532,164 | -0.40(-1.25%) |
Mar 06, 2013 | 32.08 | 32.22 | 31.86 | 32.08 | 768,294 | -0.14(-0.45%) |
Mar 05, 2013 | 32.40 | 32.59 | 32.17 | 32.23 | 1,470,734 | -0.02(-0.07%) |
Mar 04, 2013 | 31.76 | 32.25 | 31.62 | 32.25 | 1,277,513 | +0.56(+1.77%) |