Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.35 | 31.35 | 31.07 | 31.07 | 2,907 | -0.47(-1.49%) |
May 30, 2013 | 31.37 | 31.61 | 31.31 | 31.54 | 8,314 | -0.09(-0.28%) |
May 29, 2013 | 31.95 | 32.01 | 31.57 | 31.63 | 7,907 | -0.37(-1.16%) |
May 28, 2013 | 32.03 | 32.17 | 31.96 | 32.00 | 15,352 | +0.35(+1.10%) |
May 24, 2013 | 31.48 | 31.67 | 31.48 | 31.65 | 15,559 | -0.08(-0.25%) |
May 23, 2013 | 31.43 | 31.77 | 31.43 | 31.73 | 2,897 | +0.08(+0.25%) |
May 22, 2013 | 31.79 | 32.63 | 31.65 | 31.65 | 13,056 | -0.36(-1.12%) |
May 21, 2013 | 32.10 | 32.13 | 31.97 | 32.01 | 4,423 | -0.29(-0.90%) |
May 20, 2013 | 32.29 | 32.33 | 32.02 | 32.30 | 14,818 | +0.19(+0.59%) |
May 17, 2013 | 32.05 | 32.16 | 31.97 | 32.11 | 9,566 | +0.24(+0.75%) |
May 16, 2013 | 31.38 | 31.92 | 31.28 | 31.87 | 13,962 | +0.10(+0.31%) |
May 15, 2013 | 31.48 | 31.78 | 31.27 | 31.77 | 26,147 | -0.07(-0.21%) |
May 13, 2013 | 31.84 | 32.02 | 31.72 | 31.84 | 7,979 | -0.17(-0.53%) |
May 10, 2013 | 31.54 | 32.01 | 31.53 | 32.01 | 3,629 | -0.13(-0.40%) |
May 09, 2013 | 32.10 | 32.20 | 32.00 | 32.14 | 8,794 | -0.02(-0.06%) |
May 08, 2013 | 32.12 | 32.23 | 32.01 | 32.16 | 11,088 | +0.14(+0.43%) |
May 07, 2013 | 32.18 | 32.18 | 31.98 | 32.02 | 8,106 | -0.12(-0.37%) |
May 06, 2013 | 31.97 | 32.18 | 31.87 | 32.14 | 5,201 | +0.08(+0.25%) |
May 03, 2013 | 32.03 | 32.20 | 31.65 | 32.06 | 27,354 | +0.41(+1.30%) |
May 02, 2013 | 31.12 | 31.66 | 31.12 | 31.65 | 10,847 | +0.65(+2.10%) |
May 01, 2013 | 31.06 | 31.20 | 30.83 | 31.00 | 178,353 | -0.60(-1.90%) |
Apr 30, 2013 | 31.85 | 31.92 | 31.57 | 31.60 | 197,265 | -0.33(-1.03%) |
Apr 29, 2013 | 31.72 | 32.01 | 31.72 | 31.93 | 6,047 | +0.36(+1.13%) |
Apr 26, 2013 | 31.64 | 31.63 | 31.53 | 31.57 | 12,701 | -0.06(-0.18%) |
Apr 25, 2013 | 31.39 | 31.73 | 31.28 | 31.63 | 313,089 | +0.52(+1.67%) |
Apr 24, 2013 | 31.34 | 31.34 | 30.94 | 31.11 | 5,778 | +0.42(+1.37%) |
Apr 23, 2013 | 30.68 | 30.82 | 30.61 | 30.69 | 36,739 | -0.18(-0.58%) |
Apr 22, 2013 | 30.84 | 30.93 | 30.57 | 30.87 | 23,315 | +0.15(+0.50%) |
Apr 19, 2013 | 30.70 | 30.82 | 30.67 | 30.72 | 13,087 | -0.09(-0.30%) |
Apr 18, 2013 | 30.52 | 30.83 | 30.34 | 30.81 | 10,224 | +0.41(+1.35%) |
Apr 17, 2013 | 30.65 | 30.67 | 30.14 | 30.40 | 5,633 | -0.51(-1.65%) |
Apr 16, 2013 | 30.76 | 30.96 | 30.63 | 30.91 | 16,587 | +0.24(+0.78%) |
Apr 15, 2013 | 31.05 | 31.11 | 30.65 | 30.67 | 53,950 | -0.95(-3.00%) |
Apr 12, 2013 | 32.09 | 32.09 | 31.34 | 31.62 | 11,388 | -0.42(-1.31%) |
Apr 11, 2013 | 32.17 | 32.26 | 31.93 | 32.04 | 9,073 | -0.23(-0.71%) |
Apr 10, 2013 | 32.41 | 32.42 | 32.26 | 32.27 | 3,418 | -0.20(-0.62%) |
Apr 09, 2013 | 31.96 | 32.47 | 31.51 | 32.47 | 11,044 | +0.33(+1.02%) |
Apr 08, 2013 | 32.01 | 32.21 | 32.01 | 32.14 | 5,610 | +0.16(+0.50%) |
Apr 05, 2013 | 32.04 | 32.04 | 31.88 | 31.98 | 2,908 | -0.20(-0.61%) |
Apr 04, 2013 | 32.25 | 32.28 | 31.95 | 32.18 | 24,594 | -0.22(-0.68%) |
Apr 03, 2013 | 33.14 | 33.14 | 32.35 | 32.40 | 29,212 | -0.72(-2.18%) |
Apr 02, 2013 | 33.18 | 33.24 | 33.09 | 33.12 | 8,765 | -0.18(-0.55%) |
Apr 01, 2013 | 33.13 | 33.35 | 33.08 | 33.31 | 16,903 | -0.07(-0.22%) |
Mar 28, 2013 | 33.44 | 33.53 | 33.23 | 33.38 | 60,153 | -0.16(-0.47%) |
Mar 27, 2013 | 33.33 | 33.55 | 33.27 | 33.54 | 4,390 | +0.17(+0.51%) |
Mar 26, 2013 | 33.16 | 33.37 | 33.07 | 33.37 | 10,028 | +0.37(+1.14%) |
Mar 25, 2013 | 33.12 | 33.12 | 32.93 | 32.99 | 13,645 | +0.09(+0.27%) |
Mar 22, 2013 | 32.84 | 32.92 | 32.77 | 32.90 | 12,600 | +0.13(+0.38%) |
Mar 21, 2013 | 32.86 | 32.93 | 32.74 | 32.77 | 5,789 | -0.25(-0.75%) |
Mar 20, 2013 | 32.83 | 33.03 | 32.83 | 33.02 | 8,610 | +0.30(+0.92%) |
Mar 19, 2013 | 33.02 | 33.04 | 32.68 | 32.72 | 26,746 | -0.38(-1.14%) |
Mar 18, 2013 | 32.90 | 33.15 | 32.81 | 33.10 | 6,616 | -0.15(-0.45%) |
Mar 15, 2013 | 33.36 | 33.36 | 33.18 | 33.25 | 19,337 | +0.14(+0.41%) |
Mar 14, 2013 | 33.02 | 33.14 | 33.00 | 33.11 | 21,183 | +0.24(+0.73%) |
Mar 13, 2013 | 33.15 | 33.18 | 32.80 | 32.87 | 12,356 | -0.21(-0.63%) |
Mar 12, 2013 | 33.29 | 33.32 | 33.07 | 33.08 | 16,148 | +0.07(+0.21%) |
Mar 11, 2013 | 32.95 | 33.05 | 32.82 | 33.01 | 10,595 | -0.05(-0.15%) |
Mar 08, 2013 | 32.90 | 33.10 | 32.86 | 33.06 | 51,370 | +0.08(+0.25%) |
Mar 07, 2013 | 32.85 | 33.00 | 32.80 | 32.98 | 10,991 | +0.22(+0.68%) |
Mar 06, 2013 | 32.76 | 32.78 | 32.64 | 32.75 | 22,523 | -0.26(-0.79%) |
Mar 05, 2013 | 32.88 | 33.01 | 32.76 | 33.01 | 12,158 | +0.35(+1.07%) |
Mar 04, 2013 | 32.77 | 32.85 | 32.56 | 32.66 | 12,545 | -0.19(-0.57%) |