Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.30 | 32.37 | 31.76 | 31.77 | 630,724 | -0.61(-1.88%) |
May 30, 2013 | 32.37 | 32.56 | 32.22 | 32.38 | 443,178 | -0.09(-0.28%) |
May 29, 2013 | 32.34 | 32.57 | 32.25 | 32.47 | 850,441 | -0.07(-0.21%) |
May 28, 2013 | 32.61 | 32.79 | 32.39 | 32.54 | 329,909 | +0.33(+1.03%) |
May 24, 2013 | 32.12 | 32.21 | 31.93 | 32.21 | 241,741 | -0.11(-0.34%) |
May 23, 2013 | 31.93 | 32.37 | 31.89 | 32.32 | 657,555 | -0.09(-0.28%) |
May 22, 2013 | 32.81 | 33.03 | 32.22 | 32.41 | 1,019,565 | -0.37(-1.12%) |
May 21, 2013 | 32.81 | 33.03 | 32.68 | 32.78 | 393,670 | -0.04(-0.13%) |
May 20, 2013 | 32.34 | 32.88 | 32.34 | 32.82 | 575,702 | +0.39(+1.20%) |
May 17, 2013 | 32.03 | 32.43 | 32.02 | 32.43 | 650,868 | +0.54(+1.70%) |
May 16, 2013 | 31.94 | 32.12 | 31.83 | 31.89 | 466,893 | -0.15(-0.45%) |
May 15, 2013 | 32.03 | 32.13 | 31.80 | 32.04 | 320,269 | +0.33(+1.05%) |
May 13, 2013 | 31.61 | 31.73 | 31.54 | 31.70 | 340,387 | -0.02(-0.07%) |
May 10, 2013 | 31.69 | 31.76 | 31.47 | 31.73 | 423,271 | -0.17(-0.54%) |
May 09, 2013 | 31.93 | 32.03 | 31.73 | 31.90 | 362,471 | -0.03(-0.09%) |
May 08, 2013 | 31.82 | 31.97 | 31.74 | 31.93 | 249,568 | +0.06(+0.17%) |
May 07, 2013 | 31.77 | 31.95 | 31.65 | 31.87 | 577,928 | +0.26(+0.81%) |
May 06, 2013 | 31.51 | 31.75 | 31.46 | 31.61 | 383,292 | +0.17(+0.55%) |
May 03, 2013 | 31.15 | 31.50 | 30.86 | 31.44 | 265,343 | +0.58(+1.89%) |
May 02, 2013 | 30.64 | 30.93 | 30.51 | 30.86 | 326,479 | +0.37(+1.21%) |
May 01, 2013 | 30.70 | 30.77 | 30.46 | 30.49 | 410,975 | -0.47(-1.52%) |
Apr 30, 2013 | 30.89 | 30.96 | 30.60 | 30.96 | 482,740 | +0.15(+0.47%) |
Apr 29, 2013 | 30.69 | 30.95 | 30.57 | 30.82 | 407,316 | +0.28(+0.91%) |
Apr 26, 2013 | 30.52 | 30.58 | 30.35 | 30.54 | 357,094 | -0.04(-0.14%) |
Apr 25, 2013 | 30.66 | 30.91 | 30.46 | 30.58 | 1,195,434 | -0.04(-0.14%) |
Apr 24, 2013 | 30.33 | 30.74 | 30.33 | 30.62 | 818,755 | +0.39(+1.28%) |
Apr 23, 2013 | 29.99 | 30.25 | 29.85 | 30.24 | 1,977,791 | +0.33(+1.11%) |
Apr 22, 2013 | 29.67 | 29.97 | 29.46 | 29.90 | 1,356,183 | +0.32(+1.08%) |
Apr 19, 2013 | 29.71 | 29.82 | 29.39 | 29.58 | 1,809,341 | +0.02(+0.07%) |
Apr 18, 2013 | 29.43 | 29.73 | 29.16 | 29.56 | 471,472 | +0.25(+0.85%) |
Apr 17, 2013 | 29.74 | 29.74 | 29.09 | 29.31 | 625,803 | -0.65(-2.17%) |
Apr 16, 2013 | 29.87 | 29.99 | 29.56 | 29.96 | 531,486 | +0.40(+1.34%) |
Apr 15, 2013 | 30.51 | 30.51 | 29.57 | 29.57 | 1,959,199 | -1.24(-4.03%) |
Apr 12, 2013 | 31.09 | 31.15 | 30.63 | 30.81 | 628,654 | -0.46(-1.46%) |
Apr 11, 2013 | 31.20 | 31.37 | 31.05 | 31.27 | 293,855 | +0.12(+0.38%) |
Apr 10, 2013 | 31.04 | 31.23 | 30.99 | 31.15 | 354,805 | +0.15(+0.49%) |
Apr 09, 2013 | 30.76 | 31.08 | 30.66 | 31.00 | 491,331 | +0.27(+0.88%) |
Apr 08, 2013 | 30.57 | 30.74 | 30.48 | 30.73 | 240,479 | +0.22(+0.73%) |
Apr 05, 2013 | 30.14 | 30.55 | 30.05 | 30.51 | 315,675 | +0.01(+0.02%) |
Apr 04, 2013 | 30.51 | 30.65 | 30.30 | 30.50 | 169,498 | -0.01(-0.05%) |
Apr 03, 2013 | 31.10 | 31.10 | 30.44 | 30.51 | 403,404 | -0.56(-1.81%) |
Apr 02, 2013 | 31.30 | 31.32 | 30.98 | 31.07 | 480,082 | -0.18(-0.58%) |
Apr 01, 2013 | 31.32 | 31.39 | 31.05 | 31.25 | 435,298 | -0.03(-0.11%) |
Mar 28, 2013 | 31.39 | 31.49 | 31.27 | 31.29 | 259,485 | -0.09(-0.29%) |
Mar 27, 2013 | 31.13 | 31.43 | 31.05 | 31.38 | 571,271 | +0.08(+0.24%) |
Mar 26, 2013 | 31.07 | 31.32 | 31.07 | 31.30 | 238,456 | +0.35(+1.14%) |
Mar 25, 2013 | 31.20 | 31.32 | 30.83 | 30.95 | 521,452 | -0.10(-0.33%) |
Mar 22, 2013 | 30.89 | 31.11 | 30.89 | 31.05 | 298,915 | +0.24(+0.78%) |
Mar 21, 2013 | 30.82 | 31.05 | 30.80 | 30.81 | 398,321 | -0.19(-0.62%) |
Mar 20, 2013 | 30.98 | 31.08 | 30.81 | 31.00 | 314,804 | +0.21(+0.67%) |
Mar 19, 2013 | 31.16 | 31.17 | 30.56 | 30.80 | 404,842 | -0.32(-1.04%) |
Mar 18, 2013 | 31.01 | 31.32 | 30.99 | 31.12 | 479,290 | -0.26(-0.81%) |
Mar 15, 2013 | 31.40 | 31.52 | 31.28 | 31.38 | 427,714 | -0.07(-0.22%) |
Mar 14, 2013 | 31.07 | 31.46 | 31.05 | 31.45 | 687,562 | +0.46(+1.49%) |
Mar 13, 2013 | 31.01 | 31.08 | 30.92 | 30.98 | 471,598 | -0.05(-0.16%) |
Mar 12, 2013 | 31.02 | 31.20 | 30.96 | 31.03 | 218,830 | +0.04(+0.13%) |
Mar 11, 2013 | 30.96 | 31.04 | 30.75 | 30.99 | 275,629 | +0.01(+0.02%) |
Mar 08, 2013 | 30.96 | 31.03 | 30.80 | 30.98 | 325,701 | +0.12(+0.38%) |
Mar 07, 2013 | 30.78 | 30.89 | 30.67 | 30.87 | 549,447 | +0.16(+0.52%) |
Mar 06, 2013 | 30.77 | 30.85 | 30.61 | 30.71 | 719,367 | +0.03(+0.09%) |
Mar 05, 2013 | 30.63 | 30.79 | 30.56 | 30.68 | 260,305 | +0.23(+0.77%) |
Mar 04, 2013 | 30.52 | 30.53 | 30.18 | 30.45 | 1,653,474 | -0.12(-0.41%) |