Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.83 | 29.83 | 29.57 | 29.64 | 1,019,688 | -0.35(-1.16%) |
May 30, 2013 | 30.02 | 30.04 | 29.94 | 29.99 | 1,156,002 | -0.18(-0.59%) |
May 29, 2013 | 30.26 | 30.26 | 30.11 | 30.16 | 738,971 | -0.29(-0.95%) |
May 28, 2013 | 30.68 | 30.69 | 30.45 | 30.45 | 1,555,047 | -0.28(-0.92%) |
May 24, 2013 | 30.74 | 30.80 | 30.68 | 30.74 | 718,256 | -0.24(-0.76%) |
May 23, 2013 | 30.97 | 30.98 | 30.87 | 30.97 | 523,933 | -0.06(-0.21%) |
May 22, 2013 | 31.34 | 31.35 | 31.01 | 31.04 | 522,105 | -0.19(-0.62%) |
May 21, 2013 | 31.20 | 31.26 | 31.12 | 31.23 | 732,578 | -0.05(-0.17%) |
May 20, 2013 | 31.35 | 31.35 | 31.26 | 31.29 | 417,505 | -0.01(-0.04%) |
May 17, 2013 | 31.36 | 31.36 | 31.26 | 31.30 | 782,486 | -0.12(-0.38%) |
May 16, 2013 | 31.41 | 31.48 | 31.38 | 31.42 | 815,766 | -0.02(-0.06%) |
May 15, 2013 | 31.49 | 31.53 | 31.38 | 31.43 | 541,488 | -0.25(-0.80%) |
May 13, 2013 | 31.70 | 31.72 | 31.60 | 31.69 | 741,031 | -0.04(-0.13%) |
May 10, 2013 | 31.77 | 31.79 | 31.59 | 31.73 | 1,194,069 | -0.15(-0.48%) |
May 09, 2013 | 31.98 | 31.99 | 31.81 | 31.88 | 593,960 | -0.08(-0.24%) |
May 08, 2013 | 31.86 | 31.98 | 31.86 | 31.96 | 551,127 | +0.14(+0.43%) |
May 07, 2013 | 31.77 | 31.86 | 31.77 | 31.82 | 436,576 | +0.06(+0.20%) |
May 06, 2013 | 31.79 | 31.80 | 31.74 | 31.76 | 445,035 | -0.02(-0.06%) |
May 03, 2013 | 31.72 | 31.79 | 31.68 | 31.78 | 888,897 | +0.10(+0.32%) |
May 02, 2013 | 31.64 | 31.69 | 31.61 | 31.68 | 655,943 | +0.08(+0.26%) |
May 01, 2013 | 31.71 | 31.71 | 31.59 | 31.59 | 653,053 | -0.08(-0.26%) |
Apr 30, 2013 | 31.70 | 31.71 | 31.60 | 31.68 | 643,166 | -0.01(-0.04%) |
Apr 29, 2013 | 31.71 | 31.72 | 31.64 | 31.69 | 1,185,465 | +0.11(+0.34%) |
Apr 26, 2013 | 31.61 | 31.61 | 31.52 | 31.58 | 625,611 | +0.01(+0.04%) |
Apr 25, 2013 | 31.51 | 31.62 | 31.51 | 31.57 | 320,599 | +0.09(+0.30%) |
Apr 24, 2013 | 31.37 | 31.49 | 31.33 | 31.48 | 168,501 | +0.10(+0.32%) |
Apr 23, 2013 | 31.43 | 31.43 | 31.35 | 31.37 | 283,489 | -0.01(-0.02%) |
Apr 22, 2013 | 31.35 | 31.40 | 31.26 | 31.38 | 407,935 | -0.06(-0.21%) |
Apr 19, 2013 | 31.54 | 31.55 | 31.42 | 31.45 | 329,182 | -0.01(-0.02%) |
Apr 18, 2013 | 31.48 | 31.51 | 31.39 | 31.45 | 639,226 | +0.02(+0.06%) |
Apr 17, 2013 | 31.51 | 31.55 | 31.38 | 31.43 | 231,689 | -0.17(-0.54%) |
Apr 16, 2013 | 31.50 | 31.61 | 31.50 | 31.60 | 338,057 | +0.21(+0.66%) |
Apr 15, 2013 | 31.56 | 31.56 | 31.38 | 31.40 | 206,173 | -0.23(-0.73%) |
Apr 12, 2013 | 31.60 | 31.65 | 31.57 | 31.63 | 240,416 | -0.05(-0.17%) |
Apr 11, 2013 | 31.66 | 31.69 | 31.62 | 31.68 | 303,570 | +0.02(+0.07%) |
Apr 10, 2013 | 31.62 | 31.67 | 31.60 | 31.66 | 388,365 | +0.08(+0.26%) |
Apr 09, 2013 | 31.45 | 31.59 | 31.45 | 31.58 | 272,999 | +0.18(+0.56%) |
Apr 08, 2013 | 31.36 | 31.43 | 31.34 | 31.40 | 359,513 | +0.13(+0.42%) |
Apr 05, 2013 | 31.07 | 31.29 | 31.06 | 31.27 | 417,803 | +0.24(+0.76%) |
Apr 04, 2013 | 31.01 | 31.06 | 30.94 | 31.03 | 296,653 | +0.04(+0.11%) |
Apr 03, 2013 | 31.01 | 31.04 | 30.96 | 31.00 | 475,656 | +0.01(+0.02%) |
Apr 02, 2013 | 31.04 | 31.07 | 30.97 | 30.99 | 473,962 | -0.05(-0.15%) |
Apr 01, 2013 | 31.04 | 31.07 | 31.00 | 31.04 | 507,941 | +0.03(+0.10%) |
Mar 28, 2013 | 30.97 | 31.06 | 30.97 | 31.01 | 520,257 | +0.01(+0.04%) |
Mar 27, 2013 | 30.98 | 31.01 | 30.93 | 31.00 | 535,745 | -0.04(-0.11%) |
Mar 26, 2013 | 30.96 | 31.07 | 30.96 | 31.03 | 325,769 | +0.03(+0.10%) |
Mar 25, 2013 | 31.07 | 31.07 | 30.97 | 31.00 | 595,977 | -0.05(-0.15%) |
Mar 22, 2013 | 31.06 | 31.07 | 30.97 | 31.05 | 375,379 | -0.05(-0.15%) |
Mar 21, 2013 | 31.15 | 31.19 | 31.09 | 31.10 | 220,791 | -0.09(-0.28%) |
Mar 20, 2013 | 31.18 | 31.21 | 31.14 | 31.19 | 307,578 | +0.02(+0.08%) |
Mar 19, 2013 | 31.20 | 31.22 | 31.08 | 31.16 | 692,441 | -0.05(-0.15%) |
Mar 18, 2013 | 31.24 | 31.25 | 31.16 | 31.21 | 330,182 | -0.07(-0.23%) |
Mar 15, 2013 | 31.33 | 31.33 | 31.25 | 31.28 | 813,739 | -0.01(-0.04%) |
Mar 14, 2013 | 31.31 | 31.32 | 31.23 | 31.29 | 468,726 | -0.03(-0.09%) |
Mar 13, 2013 | 31.38 | 31.38 | 31.27 | 31.32 | 441,343 | -0.07(-0.23%) |
Mar 12, 2013 | 31.36 | 31.42 | 31.31 | 31.39 | 451,155 | +0.04(+0.13%) |
Mar 11, 2013 | 31.35 | 31.37 | 31.29 | 31.35 | 269,125 | -0.04(-0.11%) |
Mar 08, 2013 | 31.37 | 31.40 | 31.29 | 31.39 | 320,992 | +0.03(+0.09%) |
Mar 07, 2013 | 31.37 | 31.37 | 31.30 | 31.36 | 464,147 | +0.09(+0.30%) |
Mar 06, 2013 | 31.37 | 31.37 | 31.23 | 31.26 | 527,377 | -0.10(-0.32%) |
Mar 05, 2013 | 31.29 | 31.37 | 31.29 | 31.36 | 337,260 | +0.09(+0.30%) |
Mar 04, 2013 | 31.26 | 31.27 | 31.17 | 31.27 | 531,299 | +0.01(+0.02%) |