Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.40 | 31.81 | 31.25 | 31.27 | 383,546 | -0.32(-1.00%) |
May 30, 2013 | 31.68 | 32.09 | 31.54 | 31.58 | 222,098 | +0.07(+0.23%) |
May 29, 2013 | 32.10 | 32.28 | 31.33 | 31.51 | 189,740 | -0.76(-2.35%) |
May 28, 2013 | 32.46 | 32.60 | 32.06 | 32.27 | 346,556 | +0.07(+0.21%) |
May 24, 2013 | 32.44 | 32.44 | 32.04 | 32.20 | 112,525 | -0.32(-1.00%) |
May 23, 2013 | 32.39 | 32.59 | 31.84 | 32.53 | 195,738 | -0.17(-0.53%) |
May 22, 2013 | 33.44 | 33.61 | 32.57 | 32.70 | 189,017 | -0.79(-2.37%) |
May 21, 2013 | 33.74 | 33.78 | 33.12 | 33.49 | 306,711 | -0.17(-0.51%) |
May 20, 2013 | 33.72 | 33.96 | 33.53 | 33.66 | 124,302 | -0.16(-0.47%) |
May 17, 2013 | 33.58 | 33.84 | 33.35 | 33.82 | 172,096 | +0.40(+1.21%) |
May 16, 2013 | 33.80 | 33.81 | 33.35 | 33.42 | 114,699 | -0.38(-1.11%) |
May 15, 2013 | 33.28 | 34.07 | 33.28 | 33.80 | 178,218 | +0.43(+1.29%) |
May 13, 2013 | 33.63 | 33.63 | 33.15 | 33.37 | 184,693 | -0.26(-0.78%) |
May 10, 2013 | 33.34 | 33.65 | 33.23 | 33.63 | 298,612 | +0.34(+1.02%) |
May 09, 2013 | 33.89 | 34.03 | 32.91 | 33.29 | 342,820 | -0.56(-1.64%) |
May 08, 2013 | 34.04 | 34.20 | 33.68 | 33.84 | 159,765 | +0.27(+0.80%) |
May 07, 2013 | 33.15 | 33.59 | 33.10 | 33.58 | 176,504 | +0.43(+1.28%) |
May 06, 2013 | 33.55 | 33.61 | 33.06 | 33.15 | 137,631 | -0.40(-1.19%) |
May 03, 2013 | 33.57 | 33.77 | 33.55 | 33.55 | 445,546 | +0.29(+0.89%) |
May 02, 2013 | 33.24 | 33.37 | 33.06 | 33.25 | 151,422 | +0.15(+0.45%) |
May 01, 2013 | 33.52 | 33.54 | 33.10 | 33.10 | 372,058 | -0.51(-1.52%) |
Apr 30, 2013 | 33.35 | 33.62 | 33.27 | 33.61 | 158,171 | +0.31(+0.92%) |
Apr 29, 2013 | 32.93 | 33.32 | 32.93 | 33.31 | 280,060 | +0.39(+1.19%) |
Apr 26, 2013 | 33.03 | 33.10 | 32.88 | 32.91 | 237,924 | -0.18(-0.55%) |
Apr 25, 2013 | 33.08 | 33.37 | 32.97 | 33.10 | 262,714 | +0.05(+0.14%) |
Apr 24, 2013 | 33.15 | 33.15 | 32.88 | 33.05 | 181,345 | -0.03(-0.10%) |
Apr 23, 2013 | 32.77 | 33.08 | 32.72 | 33.08 | 286,456 | +0.44(+1.34%) |
Apr 22, 2013 | 32.67 | 32.72 | 32.29 | 32.65 | 199,649 | -0.04(-0.12%) |
Apr 19, 2013 | 32.14 | 32.69 | 32.04 | 32.69 | 209,143 | +0.54(+1.69%) |
Apr 18, 2013 | 31.98 | 32.16 | 31.80 | 32.14 | 288,367 | +0.16(+0.51%) |
Apr 17, 2013 | 32.17 | 32.27 | 31.64 | 31.98 | 375,338 | -0.28(-0.87%) |
Apr 16, 2013 | 31.95 | 32.43 | 31.61 | 32.26 | 503,196 | +0.59(+1.86%) |
Apr 15, 2013 | 32.39 | 32.59 | 31.64 | 31.67 | 755,260 | -0.90(-2.75%) |
Apr 12, 2013 | 32.42 | 32.61 | 32.42 | 32.57 | 98,540 | +0.00(+0.00%) |
Apr 11, 2013 | 32.47 | 32.59 | 32.41 | 32.57 | 137,728 | +0.07(+0.20%) |
Apr 10, 2013 | 32.22 | 32.57 | 32.21 | 32.50 | 234,356 | +0.34(+1.06%) |
Apr 09, 2013 | 32.49 | 32.50 | 32.16 | 32.16 | 141,832 | -0.27(-0.85%) |
Apr 08, 2013 | 32.19 | 32.45 | 32.08 | 32.44 | 131,199 | +0.23(+0.71%) |
Apr 05, 2013 | 31.82 | 32.26 | 31.82 | 32.21 | 315,955 | -0.04(-0.12%) |
Apr 04, 2013 | 31.83 | 32.27 | 31.81 | 32.25 | 188,803 | +0.33(+1.05%) |
Apr 03, 2013 | 32.08 | 32.18 | 31.85 | 31.91 | 158,431 | -0.10(-0.31%) |
Apr 02, 2013 | 32.21 | 32.34 | 31.91 | 32.01 | 192,504 | -0.04(-0.12%) |
Apr 01, 2013 | 32.15 | 32.22 | 31.85 | 32.05 | 205,437 | -0.04(-0.12%) |
Mar 28, 2013 | 31.88 | 32.40 | 31.87 | 32.09 | 266,111 | +0.29(+0.93%) |
Mar 27, 2013 | 31.63 | 31.91 | 31.63 | 31.80 | 225,641 | -0.05(-0.16%) |
Mar 26, 2013 | 31.57 | 31.93 | 31.57 | 31.85 | 175,432 | +0.24(+0.75%) |
Mar 25, 2013 | 31.82 | 31.99 | 31.53 | 31.61 | 153,715 | -0.10(-0.33%) |
Mar 22, 2013 | 31.83 | 31.85 | 31.55 | 31.72 | 295,673 | -0.03(-0.10%) |
Mar 21, 2013 | 31.72 | 31.91 | 31.62 | 31.75 | 166,645 | -0.11(-0.35%) |
Mar 20, 2013 | 31.83 | 31.92 | 31.65 | 31.86 | 133,560 | +0.16(+0.52%) |
Mar 19, 2013 | 31.59 | 31.71 | 31.51 | 31.70 | 125,097 | +0.11(+0.35%) |
Mar 18, 2013 | 31.48 | 31.62 | 31.48 | 31.59 | 154,742 | -0.12(-0.37%) |
Mar 15, 2013 | 31.70 | 31.74 | 31.52 | 31.70 | 400,357 | +0.14(+0.44%) |
Mar 14, 2013 | 31.42 | 31.57 | 31.40 | 31.57 | 168,669 | +0.16(+0.50%) |
Mar 13, 2013 | 31.26 | 31.52 | 31.23 | 31.41 | 138,652 | +0.14(+0.44%) |
Mar 12, 2013 | 31.42 | 31.44 | 31.19 | 31.27 | 139,020 | -0.21(-0.67%) |
Mar 11, 2013 | 31.23 | 31.48 | 31.23 | 31.48 | 104,388 | +0.12(+0.40%) |
Mar 08, 2013 | 31.42 | 31.51 | 31.22 | 31.36 | 109,912 | +0.07(+0.23%) |
Mar 07, 2013 | 31.29 | 31.37 | 31.13 | 31.28 | 107,915 | -0.01(-0.04%) |
Mar 06, 2013 | 31.28 | 31.36 | 31.15 | 31.30 | 177,546 | +0.01(+0.02%) |
Mar 05, 2013 | 31.20 | 31.43 | 31.16 | 31.29 | 214,369 | +0.24(+0.76%) |
Mar 04, 2013 | 30.70 | 31.09 | 30.69 | 31.06 | 171,787 | +0.24(+0.79%) |