Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.97 | 32.56 | 31.97 | 32.10 | 297,835 | -0.12(-0.38%) |
May 30, 2013 | 31.81 | 32.56 | 31.78 | 32.22 | 470,885 | +0.45(+1.43%) |
May 29, 2013 | 31.96 | 32.21 | 31.47 | 31.76 | 487,235 | -0.45(-1.41%) |
May 28, 2013 | 32.87 | 33.35 | 32.17 | 32.22 | 625,784 | -0.37(-1.14%) |
May 24, 2013 | 32.53 | 32.65 | 31.96 | 32.59 | 231,199 | +0.02(+0.06%) |
May 23, 2013 | 31.79 | 32.62 | 31.29 | 32.57 | 677,745 | +0.38(+1.19%) |
May 22, 2013 | 33.10 | 33.28 | 31.92 | 32.19 | 480,972 | -0.94(-2.83%) |
May 21, 2013 | 33.07 | 33.26 | 32.91 | 33.12 | 597,534 | +0.11(+0.33%) |
May 20, 2013 | 33.03 | 33.34 | 32.86 | 33.01 | 424,133 | -0.13(-0.40%) |
May 17, 2013 | 32.53 | 33.51 | 32.29 | 33.15 | 680,285 | +0.62(+1.90%) |
May 16, 2013 | 33.19 | 33.38 | 32.35 | 32.53 | 645,529 | -0.77(-2.30%) |
May 15, 2013 | 32.87 | 33.66 | 32.84 | 33.30 | 660,286 | +1.07(+3.31%) |
May 13, 2013 | 31.98 | 32.32 | 31.92 | 32.23 | 245,236 | +0.07(+0.22%) |
May 10, 2013 | 32.26 | 32.38 | 32.07 | 32.16 | 195,432 | -0.03(-0.08%) |
May 09, 2013 | 32.24 | 32.55 | 32.06 | 32.19 | 521,261 | -0.15(-0.45%) |
May 08, 2013 | 32.54 | 32.77 | 32.24 | 32.33 | 349,393 | -0.27(-0.84%) |
May 07, 2013 | 31.99 | 32.63 | 31.75 | 32.61 | 416,754 | +0.52(+1.64%) |
May 06, 2013 | 32.31 | 32.36 | 31.78 | 32.08 | 372,507 | -0.21(-0.65%) |
May 03, 2013 | 31.99 | 32.32 | 31.73 | 32.29 | 867,471 | +0.56(+1.77%) |
May 02, 2013 | 31.45 | 31.98 | 31.38 | 31.73 | 395,012 | +0.35(+1.13%) |
May 01, 2013 | 32.42 | 32.54 | 31.14 | 31.37 | 726,603 | -1.04(-3.22%) |
Apr 30, 2013 | 32.92 | 33.34 | 30.62 | 32.42 | 1,891,863 | +0.19(+0.59%) |
Apr 29, 2013 | 31.22 | 32.25 | 31.22 | 32.23 | 1,157,184 | +1.21(+3.91%) |
Apr 26, 2013 | 31.11 | 31.61 | 30.99 | 31.01 | 531,648 | -0.06(-0.18%) |
Apr 25, 2013 | 30.25 | 31.30 | 30.03 | 31.07 | 519,434 | +1.01(+3.34%) |
Apr 24, 2013 | 30.07 | 30.34 | 29.58 | 30.06 | 531,626 | -0.15(-0.48%) |
Apr 23, 2013 | 30.48 | 30.75 | 29.91 | 30.21 | 559,511 | -0.19(-0.62%) |
Apr 22, 2013 | 30.48 | 30.79 | 29.89 | 30.40 | 586,542 | -0.06(-0.21%) |
Apr 19, 2013 | 30.02 | 30.49 | 29.78 | 30.46 | 518,238 | +0.52(+1.73%) |
Apr 18, 2013 | 30.93 | 30.95 | 29.81 | 29.94 | 505,935 | -0.44(-1.46%) |
Apr 17, 2013 | 30.66 | 30.84 | 30.20 | 30.39 | 320,047 | -0.32(-1.05%) |
Apr 16, 2013 | 30.87 | 31.25 | 29.98 | 30.71 | 546,451 | +0.42(+1.38%) |
Apr 15, 2013 | 31.56 | 31.68 | 30.08 | 30.29 | 477,389 | -1.43(-4.50%) |
Apr 12, 2013 | 32.05 | 32.64 | 31.55 | 31.72 | 280,416 | -0.46(-1.41%) |
Apr 11, 2013 | 31.79 | 33.02 | 31.74 | 32.18 | 648,226 | +0.31(+0.97%) |
Apr 10, 2013 | 30.54 | 31.99 | 30.38 | 31.87 | 518,004 | +1.44(+4.74%) |
Apr 09, 2013 | 30.68 | 30.83 | 30.39 | 30.43 | 374,259 | -0.31(-1.01%) |
Apr 08, 2013 | 30.76 | 30.93 | 30.58 | 30.73 | 446,541 | -0.24(-0.78%) |
Apr 05, 2013 | 30.48 | 31.07 | 30.28 | 30.98 | 444,427 | +0.34(+1.11%) |
Apr 04, 2013 | 29.71 | 30.71 | 29.63 | 30.63 | 566,970 | +0.80(+2.69%) |
Apr 03, 2013 | 30.67 | 30.79 | 29.64 | 29.83 | 779,931 | -0.79(-2.58%) |
Apr 02, 2013 | 31.35 | 31.56 | 30.46 | 30.62 | 712,869 | -0.72(-2.30%) |
Apr 01, 2013 | 31.92 | 32.01 | 31.11 | 31.34 | 944,838 | -0.73(-2.29%) |
Mar 28, 2013 | 32.44 | 32.77 | 31.90 | 32.08 | 675,219 | -0.32(-1.00%) |
Mar 27, 2013 | 32.83 | 33.25 | 32.34 | 32.40 | 508,614 | -0.56(-1.71%) |
Mar 26, 2013 | 32.52 | 33.16 | 32.33 | 32.96 | 546,993 | +0.39(+1.20%) |
Mar 25, 2013 | 33.43 | 33.70 | 32.28 | 32.57 | 654,726 | -0.70(-2.11%) |
Mar 22, 2013 | 33.67 | 33.90 | 32.63 | 33.27 | 561,193 | -0.31(-0.92%) |
Mar 21, 2013 | 33.93 | 34.29 | 33.52 | 33.58 | 310,343 | -0.51(-1.50%) |
Mar 20, 2013 | 33.62 | 34.25 | 33.62 | 34.09 | 433,465 | +0.54(+1.62%) |
Mar 19, 2013 | 34.38 | 34.60 | 33.00 | 33.55 | 738,897 | -0.73(-2.12%) |
Mar 18, 2013 | 34.29 | 34.59 | 33.83 | 34.28 | 464,749 | -0.10(-0.29%) |
Mar 15, 2013 | 34.15 | 34.72 | 33.32 | 34.38 | 1,120,420 | +0.04(+0.13%) |
Mar 14, 2013 | 35.31 | 35.77 | 33.83 | 34.33 | 929,857 | -0.96(-2.72%) |
Mar 13, 2013 | 35.72 | 35.79 | 35.15 | 35.29 | 938,132 | -0.42(-1.19%) |
Mar 12, 2013 | 35.28 | 35.79 | 35.00 | 35.72 | 1,088,951 | +0.26(+0.73%) |
Mar 11, 2013 | 35.42 | 35.84 | 34.93 | 35.46 | 1,118,250 | -0.23(-0.66%) |
Mar 08, 2013 | 36.61 | 36.61 | 35.48 | 35.69 | 1,021,039 | -0.43(-1.19%) |
Mar 07, 2013 | 35.75 | 36.63 | 34.83 | 36.12 | 1,106,016 | +0.44(+1.24%) |
Mar 06, 2013 | 35.68 | 36.16 | 35.09 | 35.68 | 918,969 | -0.05(-0.13%) |
Mar 05, 2013 | 36.32 | 36.71 | 35.63 | 35.73 | 1,529,588 | -0.40(-1.09%) |
Mar 04, 2013 | 35.20 | 36.71 | 34.72 | 36.12 | 1,585,636 | +0.91(+2.59%) |