Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.10 | 31.22 | 30.71 | 30.72 | 227,058 | -0.44(-1.41%) |
May 30, 2013 | 31.08 | 31.27 | 31.05 | 31.16 | 82,799 | +0.12(+0.40%) |
May 29, 2013 | 31.11 | 31.13 | 30.86 | 31.04 | 182,510 | -0.21(-0.69%) |
May 28, 2013 | 31.34 | 31.51 | 31.15 | 31.25 | 272,873 | +0.22(+0.70%) |
May 24, 2013 | 30.93 | 31.04 | 30.81 | 31.03 | 75,716 | -0.04(-0.13%) |
May 23, 2013 | 30.82 | 31.14 | 30.78 | 31.07 | 200,969 | -0.08(-0.26%) |
May 22, 2013 | 31.50 | 31.77 | 31.02 | 31.15 | 318,373 | -0.28(-0.89%) |
May 21, 2013 | 31.42 | 31.53 | 31.32 | 31.43 | 184,071 | +0.06(+0.18%) |
May 20, 2013 | 31.36 | 31.50 | 31.34 | 31.38 | 240,287 | -0.01(-0.03%) |
May 17, 2013 | 31.20 | 31.39 | 31.18 | 31.39 | 203,045 | +0.30(+0.98%) |
May 16, 2013 | 31.20 | 31.26 | 31.03 | 31.08 | 675,397 | -0.15(-0.47%) |
May 15, 2013 | 31.04 | 31.29 | 31.00 | 31.23 | 162,642 | +0.48(+1.55%) |
May 13, 2013 | 30.74 | 30.78 | 30.60 | 30.75 | 184,438 | +0.00(+0.01%) |
May 10, 2013 | 30.70 | 30.75 | 30.57 | 30.75 | 225,188 | +0.14(+0.44%) |
May 09, 2013 | 30.68 | 30.75 | 30.54 | 30.61 | 176,631 | -0.08(-0.27%) |
May 08, 2013 | 30.52 | 30.71 | 30.52 | 30.69 | 160,500 | +0.13(+0.43%) |
May 07, 2013 | 30.48 | 30.57 | 30.40 | 30.56 | 267,060 | +0.18(+0.60%) |
May 06, 2013 | 30.39 | 30.43 | 30.32 | 30.38 | 270,249 | +0.07(+0.24%) |
May 03, 2013 | 30.26 | 30.41 | 30.24 | 30.31 | 257,102 | +0.34(+1.13%) |
May 02, 2013 | 29.78 | 30.00 | 29.77 | 29.97 | 171,519 | +0.27(+0.92%) |
May 01, 2013 | 29.98 | 30.01 | 29.68 | 29.70 | 218,525 | -0.30(-1.02%) |
Apr 30, 2013 | 29.96 | 30.00 | 29.77 | 30.00 | 452,149 | +0.09(+0.32%) |
Apr 29, 2013 | 29.82 | 29.97 | 29.77 | 29.91 | 177,413 | +0.21(+0.72%) |
Apr 26, 2013 | 29.78 | 29.78 | 29.69 | 29.69 | 2,000,680 | -0.09(-0.29%) |
Apr 25, 2013 | 29.76 | 29.90 | 29.70 | 29.78 | 163,382 | +0.15(+0.51%) |
Apr 24, 2013 | 29.67 | 29.71 | 29.59 | 29.63 | 114,675 | +0.00(+0.00%) |
Apr 23, 2013 | 29.47 | 29.76 | 29.33 | 29.63 | 993,718 | +0.31(+1.05%) |
Apr 22, 2013 | 29.29 | 29.36 | 29.03 | 29.32 | 103,908 | +0.13(+0.44%) |
Apr 19, 2013 | 29.01 | 29.19 | 28.91 | 29.19 | 104,175 | +0.27(+0.94%) |
Apr 18, 2013 | 29.23 | 29.23 | 28.80 | 28.92 | 209,028 | -0.18(-0.61%) |
Apr 17, 2013 | 29.32 | 29.32 | 28.94 | 29.10 | 85,487 | -0.44(-1.49%) |
Apr 16, 2013 | 29.35 | 29.54 | 29.25 | 29.54 | 205,150 | +0.41(+1.41%) |
Apr 15, 2013 | 29.70 | 29.70 | 29.11 | 29.12 | 179,013 | -0.68(-2.27%) |
Apr 12, 2013 | 29.84 | 29.84 | 29.68 | 29.80 | 112,365 | -0.11(-0.38%) |
Apr 11, 2013 | 29.84 | 29.98 | 29.79 | 29.91 | 250,706 | +0.11(+0.36%) |
Apr 10, 2013 | 29.57 | 29.82 | 29.57 | 29.81 | 272,172 | +0.37(+1.24%) |
Apr 09, 2013 | 29.42 | 29.54 | 29.32 | 29.44 | 101,409 | +0.10(+0.35%) |
Apr 08, 2013 | 29.15 | 29.34 | 29.08 | 29.34 | 833,149 | +0.17(+0.58%) |
Apr 05, 2013 | 28.95 | 29.17 | 28.84 | 29.17 | 141,968 | -0.11(-0.37%) |
Apr 04, 2013 | 29.21 | 29.30 | 29.14 | 29.28 | 173,013 | +0.12(+0.42%) |
Apr 03, 2013 | 29.51 | 29.51 | 29.08 | 29.15 | 181,847 | -0.30(-1.01%) |
Apr 02, 2013 | 29.48 | 29.55 | 29.40 | 29.45 | 243,893 | +0.12(+0.39%) |
Apr 01, 2013 | 29.49 | 29.52 | 29.29 | 29.33 | 166,214 | -0.14(-0.47%) |
Mar 28, 2013 | 29.42 | 29.51 | 29.36 | 29.47 | 180,931 | +0.09(+0.31%) |
Mar 27, 2013 | 29.25 | 29.40 | 29.17 | 29.38 | 141,266 | +0.01(+0.04%) |
Mar 26, 2013 | 29.30 | 29.39 | 29.25 | 29.37 | 129,732 | +0.19(+0.66%) |
Mar 25, 2013 | 29.38 | 29.41 | 29.07 | 29.18 | 135,200 | -0.08(-0.27%) |
Mar 22, 2013 | 29.17 | 29.27 | 29.13 | 29.26 | 152,786 | +0.18(+0.61%) |
Mar 21, 2013 | 29.15 | 29.22 | 29.03 | 29.08 | 284,283 | -0.22(-0.76%) |
Mar 20, 2013 | 29.28 | 29.34 | 29.23 | 29.30 | 186,560 | +0.20(+0.68%) |
Mar 19, 2013 | 29.26 | 29.28 | 28.92 | 29.11 | 135,020 | -0.05(-0.17%) |
Mar 18, 2013 | 29.09 | 29.27 | 28.97 | 29.15 | 140,840 | -0.17(-0.59%) |
Mar 15, 2013 | 29.34 | 29.36 | 29.24 | 29.33 | 171,647 | -0.02(-0.07%) |
Mar 14, 2013 | 29.27 | 29.37 | 29.27 | 29.35 | 98,998 | +0.16(+0.54%) |
Mar 13, 2013 | 29.18 | 29.22 | 29.09 | 29.19 | 92,054 | +0.06(+0.22%) |
Mar 12, 2013 | 29.22 | 29.22 | 29.05 | 29.13 | 54,859 | -0.09(-0.29%) |
Mar 11, 2013 | 29.13 | 29.21 | 29.06 | 29.21 | 177,677 | +0.11(+0.39%) |
Mar 08, 2013 | 29.12 | 29.13 | 28.96 | 29.10 | 71,605 | +0.11(+0.38%) |
Mar 07, 2013 | 28.99 | 28.99 | 28.93 | 28.99 | 53,488 | +0.09(+0.30%) |
Mar 06, 2013 | 28.99 | 28.99 | 28.85 | 28.90 | 227,760 | +0.04(+0.13%) |
Mar 05, 2013 | 28.77 | 28.93 | 28.75 | 28.86 | 43,985 | +0.28(+0.99%) |
Mar 04, 2013 | 28.37 | 28.58 | 28.36 | 28.58 | 29,610 | +0.14(+0.48%) |