Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.24 | 32.83 | 32.24 | 32.36 | 295,358 | -0.12(-0.38%) |
May 30, 2013 | 32.08 | 32.83 | 32.05 | 32.49 | 466,970 | +0.46(+1.43%) |
May 29, 2013 | 32.22 | 32.48 | 31.73 | 32.03 | 483,184 | -0.46(-1.41%) |
May 28, 2013 | 33.15 | 33.63 | 32.44 | 32.49 | 620,580 | -0.37(-1.14%) |
May 24, 2013 | 32.80 | 32.92 | 32.23 | 32.86 | 229,277 | +0.02(+0.06%) |
May 23, 2013 | 32.06 | 32.89 | 31.55 | 32.84 | 672,110 | +0.39(+1.19%) |
May 22, 2013 | 33.38 | 33.56 | 32.19 | 32.45 | 476,973 | -0.95(-2.83%) |
May 21, 2013 | 33.34 | 33.54 | 33.19 | 33.40 | 592,565 | +0.11(+0.33%) |
May 20, 2013 | 33.31 | 33.62 | 33.14 | 33.29 | 420,606 | -0.14(-0.40%) |
May 17, 2013 | 32.80 | 33.79 | 32.56 | 33.43 | 674,628 | +0.62(+1.90%) |
May 16, 2013 | 33.47 | 33.66 | 32.62 | 32.80 | 640,161 | -0.77(-2.30%) |
May 15, 2013 | 33.14 | 33.94 | 33.12 | 33.58 | 654,795 | +1.08(+3.31%) |
May 13, 2013 | 32.25 | 32.59 | 32.18 | 32.50 | 243,196 | +0.07(+0.22%) |
May 10, 2013 | 32.53 | 32.65 | 32.34 | 32.43 | 193,806 | -0.03(-0.08%) |
May 09, 2013 | 32.51 | 32.82 | 32.33 | 32.45 | 516,927 | -0.15(-0.45%) |
May 08, 2013 | 32.82 | 33.04 | 32.51 | 32.60 | 346,488 | -0.28(-0.84%) |
May 07, 2013 | 32.26 | 32.91 | 32.02 | 32.88 | 413,288 | +0.53(+1.64%) |
May 06, 2013 | 32.58 | 32.63 | 32.05 | 32.35 | 369,409 | -0.21(-0.65%) |
May 03, 2013 | 32.26 | 32.59 | 31.99 | 32.56 | 860,257 | +0.57(+1.77%) |
May 02, 2013 | 31.71 | 32.25 | 31.64 | 31.99 | 391,727 | +0.36(+1.13%) |
May 01, 2013 | 32.69 | 32.82 | 31.40 | 31.64 | 720,561 | -1.05(-3.22%) |
Apr 30, 2013 | 33.20 | 33.62 | 30.88 | 32.69 | 1,876,131 | +0.19(+0.59%) |
Apr 29, 2013 | 31.48 | 32.52 | 31.48 | 32.50 | 1,147,561 | +1.22(+3.91%) |
Apr 26, 2013 | 31.38 | 31.88 | 31.25 | 31.27 | 527,227 | -0.06(-0.18%) |
Apr 25, 2013 | 30.51 | 31.56 | 30.28 | 31.33 | 515,114 | +1.01(+3.34%) |
Apr 24, 2013 | 30.32 | 30.59 | 29.83 | 30.32 | 527,206 | -0.15(-0.48%) |
Apr 23, 2013 | 30.73 | 31.01 | 30.16 | 30.46 | 554,859 | -0.19(-0.62%) |
Apr 22, 2013 | 30.73 | 31.04 | 30.14 | 30.65 | 581,665 | -0.06(-0.21%) |
Apr 19, 2013 | 30.27 | 30.75 | 30.03 | 30.72 | 513,929 | +0.52(+1.73%) |
Apr 18, 2013 | 31.19 | 31.21 | 30.06 | 30.20 | 501,728 | -0.45(-1.46%) |
Apr 17, 2013 | 30.92 | 31.10 | 30.45 | 30.64 | 317,386 | -0.33(-1.05%) |
Apr 16, 2013 | 31.13 | 31.52 | 30.23 | 30.97 | 541,907 | +0.42(+1.38%) |
Apr 15, 2013 | 31.82 | 31.95 | 30.34 | 30.55 | 473,419 | -1.44(-4.50%) |
Apr 12, 2013 | 32.32 | 32.92 | 31.82 | 31.99 | 278,084 | -0.46(-1.41%) |
Apr 11, 2013 | 32.06 | 33.29 | 32.01 | 32.45 | 642,836 | +0.31(+0.97%) |
Apr 10, 2013 | 30.79 | 32.26 | 30.64 | 32.13 | 513,697 | +1.45(+4.74%) |
Apr 09, 2013 | 30.94 | 31.09 | 30.64 | 30.68 | 371,147 | -0.31(-1.01%) |
Apr 08, 2013 | 31.02 | 31.19 | 30.84 | 30.99 | 442,828 | -0.24(-0.78%) |
Apr 05, 2013 | 30.73 | 31.33 | 30.54 | 31.23 | 440,731 | +0.34(+1.11%) |
Apr 04, 2013 | 29.96 | 30.97 | 29.88 | 30.89 | 562,255 | +0.81(+2.69%) |
Apr 03, 2013 | 30.93 | 31.04 | 29.89 | 30.08 | 773,446 | -0.80(-2.58%) |
Apr 02, 2013 | 31.61 | 31.83 | 30.72 | 30.88 | 706,941 | -0.73(-2.30%) |
Apr 01, 2013 | 32.19 | 32.28 | 31.38 | 31.60 | 936,981 | -0.74(-2.29%) |
Mar 28, 2013 | 32.71 | 33.04 | 32.17 | 32.34 | 669,604 | -0.33(-1.00%) |
Mar 27, 2013 | 33.10 | 33.53 | 32.61 | 32.67 | 504,385 | -0.57(-1.71%) |
Mar 26, 2013 | 32.79 | 33.44 | 32.60 | 33.24 | 542,444 | +0.40(+1.20%) |
Mar 25, 2013 | 33.72 | 33.98 | 32.55 | 32.84 | 649,282 | -0.71(-2.11%) |
Mar 22, 2013 | 33.96 | 34.19 | 32.90 | 33.55 | 556,526 | -0.31(-0.92%) |
Mar 21, 2013 | 34.21 | 34.58 | 33.80 | 33.86 | 307,762 | -0.52(-1.50%) |
Mar 20, 2013 | 33.91 | 34.54 | 33.91 | 34.38 | 429,860 | +0.55(+1.62%) |
Mar 19, 2013 | 34.67 | 34.89 | 33.28 | 33.83 | 732,753 | -0.73(-2.12%) |
Mar 18, 2013 | 34.58 | 34.88 | 34.11 | 34.56 | 460,884 | -0.10(-0.29%) |
Mar 15, 2013 | 34.44 | 35.01 | 33.60 | 34.66 | 1,111,103 | +0.04(+0.13%) |
Mar 14, 2013 | 35.61 | 36.07 | 34.11 | 34.62 | 922,125 | -0.97(-2.72%) |
Mar 13, 2013 | 36.02 | 36.09 | 35.45 | 35.59 | 930,331 | -0.43(-1.19%) |
Mar 12, 2013 | 35.58 | 36.09 | 35.29 | 36.02 | 1,079,896 | +0.26(+0.73%) |
Mar 11, 2013 | 35.72 | 36.14 | 35.23 | 35.76 | 1,108,951 | -0.24(-0.66%) |
Mar 08, 2013 | 36.92 | 36.92 | 35.77 | 35.99 | 1,012,548 | -0.43(-1.19%) |
Mar 07, 2013 | 36.05 | 36.94 | 35.12 | 36.42 | 1,096,819 | +0.45(+1.24%) |
Mar 06, 2013 | 35.98 | 36.46 | 35.39 | 35.98 | 911,327 | -0.05(-0.13%) |
Mar 05, 2013 | 36.62 | 37.02 | 35.93 | 36.03 | 1,516,869 | -0.40(-1.09%) |
Mar 04, 2013 | 35.50 | 37.02 | 35.02 | 36.43 | 1,572,451 | +0.92(+2.59%) |