Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.06 | 32.22 | 31.71 | 31.75 | 527,786 | -0.44(-1.37%) |
May 30, 2013 | 31.77 | 32.24 | 31.70 | 32.19 | 410,502 | +0.46(+1.45%) |
May 29, 2013 | 31.39 | 31.96 | 31.37 | 31.73 | 441,984 | +0.16(+0.51%) |
May 28, 2013 | 31.39 | 31.96 | 31.39 | 31.57 | 867,113 | +0.51(+1.65%) |
May 24, 2013 | 30.87 | 31.30 | 30.71 | 31.06 | 687,686 | -0.02(-0.06%) |
May 23, 2013 | 30.65 | 31.33 | 30.65 | 31.08 | 829,263 | +0.23(+0.73%) |
May 22, 2013 | 31.24 | 31.40 | 30.74 | 30.85 | 555,992 | -0.43(-1.38%) |
May 21, 2013 | 30.99 | 31.40 | 30.99 | 31.28 | 315,201 | +0.17(+0.55%) |
May 20, 2013 | 31.25 | 31.27 | 30.91 | 31.11 | 444,830 | -0.12(-0.37%) |
May 17, 2013 | 31.22 | 31.44 | 31.08 | 31.23 | 422,527 | +0.08(+0.26%) |
May 16, 2013 | 30.88 | 31.40 | 30.85 | 31.15 | 428,818 | +0.28(+0.90%) |
May 15, 2013 | 30.90 | 31.21 | 30.82 | 30.87 | 563,796 | +0.29(+0.94%) |
May 13, 2013 | 30.58 | 30.67 | 30.39 | 30.58 | 356,116 | -0.01(-0.03%) |
May 10, 2013 | 30.49 | 30.72 | 30.33 | 30.59 | 256,498 | +0.08(+0.27%) |
May 09, 2013 | 30.76 | 30.88 | 30.45 | 30.51 | 221,186 | -0.25(-0.82%) |
May 08, 2013 | 30.09 | 30.76 | 30.09 | 30.76 | 591,101 | +0.52(+1.73%) |
May 07, 2013 | 30.13 | 30.36 | 30.10 | 30.24 | 306,605 | +0.21(+0.69%) |
May 06, 2013 | 29.99 | 30.20 | 29.56 | 30.03 | 366,727 | +0.01(+0.03%) |
May 03, 2013 | 30.44 | 30.57 | 29.98 | 30.02 | 393,562 | -0.30(-0.98%) |
May 02, 2013 | 30.14 | 30.43 | 29.71 | 30.32 | 360,706 | +0.35(+1.17%) |
May 01, 2013 | 30.53 | 30.53 | 28.50 | 29.97 | 1,471,422 | -0.76(-2.46%) |
Apr 30, 2013 | 30.08 | 30.72 | 30.08 | 30.72 | 700,450 | +0.59(+1.94%) |
Apr 29, 2013 | 30.07 | 30.36 | 29.98 | 30.14 | 284,779 | +0.21(+0.69%) |
Apr 26, 2013 | 29.91 | 30.02 | 29.90 | 29.93 | 238,876 | -0.08(-0.27%) |
Apr 25, 2013 | 30.00 | 30.28 | 29.94 | 30.01 | 356,309 | +0.07(+0.24%) |
Apr 24, 2013 | 29.98 | 30.04 | 29.84 | 29.94 | 271,696 | -0.05(-0.15%) |
Apr 23, 2013 | 29.73 | 30.10 | 29.70 | 29.99 | 344,850 | +0.34(+1.16%) |
Apr 22, 2013 | 29.56 | 29.76 | 29.27 | 29.64 | 254,319 | +0.07(+0.24%) |
Apr 19, 2013 | 29.32 | 29.66 | 29.05 | 29.57 | 249,276 | +0.37(+1.27%) |
Apr 18, 2013 | 29.41 | 29.54 | 29.01 | 29.20 | 270,862 | -0.15(-0.52%) |
Apr 17, 2013 | 29.50 | 29.70 | 29.12 | 29.35 | 410,775 | -0.29(-0.97%) |
Apr 16, 2013 | 29.44 | 29.68 | 29.30 | 29.64 | 329,320 | +0.50(+1.70%) |
Apr 15, 2013 | 30.06 | 30.14 | 29.11 | 29.15 | 419,020 | -1.05(-3.49%) |
Apr 12, 2013 | 30.21 | 30.35 | 29.96 | 30.20 | 222,460 | -0.05(-0.15%) |
Apr 11, 2013 | 30.01 | 30.41 | 29.94 | 30.25 | 450,470 | +0.32(+1.05%) |
Apr 10, 2013 | 29.38 | 30.03 | 29.38 | 29.93 | 400,098 | +0.64(+2.18%) |
Apr 09, 2013 | 29.52 | 29.62 | 29.24 | 29.29 | 370,391 | -0.14(-0.49%) |
Apr 08, 2013 | 28.94 | 29.44 | 28.90 | 29.44 | 252,235 | +0.30(+1.02%) |
Apr 05, 2013 | 29.09 | 29.17 | 28.84 | 29.14 | 332,526 | -0.29(-0.98%) |
Apr 04, 2013 | 29.21 | 29.58 | 29.18 | 29.43 | 367,412 | +0.21(+0.71%) |
Apr 03, 2013 | 29.90 | 29.91 | 29.10 | 29.22 | 604,844 | -0.63(-2.11%) |
Apr 02, 2013 | 30.07 | 30.26 | 29.71 | 29.85 | 511,833 | -0.20(-0.66%) |
Apr 01, 2013 | 30.62 | 30.62 | 29.85 | 30.05 | 288,821 | -0.52(-1.71%) |
Mar 28, 2013 | 30.66 | 30.75 | 30.35 | 30.57 | 358,682 | -0.10(-0.32%) |
Mar 27, 2013 | 30.27 | 30.72 | 30.14 | 30.67 | 327,017 | +0.23(+0.77%) |
Mar 26, 2013 | 30.39 | 30.49 | 30.05 | 30.44 | 258,328 | +0.16(+0.54%) |
Mar 25, 2013 | 30.53 | 30.61 | 30.19 | 30.27 | 646,426 | -0.15(-0.50%) |
Mar 22, 2013 | 30.26 | 30.45 | 30.06 | 30.43 | 482,720 | +0.15(+0.51%) |
Mar 21, 2013 | 30.41 | 30.71 | 30.21 | 30.27 | 334,061 | -0.36(-1.18%) |
Mar 20, 2013 | 30.55 | 30.70 | 30.41 | 30.63 | 819,867 | +0.15(+0.50%) |
Mar 19, 2013 | 30.53 | 30.62 | 30.24 | 30.48 | 652,448 | +0.00(+0.00%) |
Mar 18, 2013 | 30.14 | 30.60 | 29.96 | 30.48 | 361,725 | +0.11(+0.36%) |
Mar 15, 2013 | 30.29 | 30.45 | 29.87 | 30.37 | 887,307 | +0.04(+0.12%) |
Mar 14, 2013 | 30.15 | 30.63 | 30.01 | 30.34 | 497,189 | +0.33(+1.11%) |
Mar 13, 2013 | 30.01 | 30.15 | 29.80 | 30.00 | 668,932 | -0.01(-0.03%) |
Mar 12, 2013 | 30.38 | 30.41 | 29.88 | 30.01 | 459,570 | -0.39(-1.27%) |
Mar 11, 2013 | 30.15 | 30.40 | 30.05 | 30.40 | 619,536 | +0.18(+0.60%) |
Mar 08, 2013 | 30.20 | 30.40 | 29.95 | 30.22 | 824,159 | +0.20(+0.66%) |
Mar 07, 2013 | 30.16 | 30.27 | 29.90 | 30.02 | 576,586 | -0.09(-0.30%) |
Mar 06, 2013 | 30.09 | 30.38 | 29.96 | 30.11 | 206,859 | +0.17(+0.57%) |
Mar 05, 2013 | 29.76 | 30.44 | 29.68 | 29.94 | 405,017 | +0.31(+1.03%) |
Mar 04, 2013 | 29.73 | 29.90 | 29.49 | 29.63 | 475,539 | -0.11(-0.36%) |