Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.91 | 31.03 | 30.73 | 30.81 | 506,163 | -0.37(-1.19%) |
May 30, 2013 | 30.95 | 31.27 | 30.92 | 31.18 | 183,120 | -0.05(-0.16%) |
May 29, 2013 | 31.50 | 31.56 | 31.15 | 31.23 | 50,488 | -0.35(-1.11%) |
May 28, 2013 | 31.64 | 31.70 | 31.55 | 31.58 | 105,345 | +0.33(+1.06%) |
May 24, 2013 | 31.29 | 31.30 | 31.06 | 31.25 | 246,052 | -0.11(-0.35%) |
May 23, 2013 | 30.61 | 31.39 | 30.59 | 31.36 | 382,673 | +0.12(+0.38%) |
May 22, 2013 | 31.26 | 31.53 | 31.16 | 31.24 | 98,046 | -0.27(-0.86%) |
May 21, 2013 | 31.65 | 31.69 | 31.38 | 31.51 | 232,993 | -0.20(-0.63%) |
May 20, 2013 | 31.58 | 31.84 | 31.55 | 31.71 | 498,560 | +0.09(+0.28%) |
May 17, 2013 | 31.55 | 31.67 | 31.46 | 31.62 | 111,574 | +0.22(+0.70%) |
May 16, 2013 | 31.32 | 31.50 | 31.25 | 31.40 | 129,453 | +0.02(+0.06%) |
May 15, 2013 | 31.04 | 31.38 | 30.89 | 31.38 | 179,187 | -0.10(-0.32%) |
May 13, 2013 | 31.38 | 31.55 | 31.32 | 31.48 | 231,363 | -0.11(-0.35%) |
May 10, 2013 | 31.34 | 31.59 | 31.12 | 31.59 | 152,237 | -0.11(-0.35%) |
May 09, 2013 | 31.76 | 31.82 | 31.57 | 31.70 | 50,456 | -0.01(-0.03%) |
May 08, 2013 | 31.57 | 31.72 | 31.52 | 31.71 | 133,954 | +0.20(+0.63%) |
May 07, 2013 | 31.60 | 31.70 | 31.47 | 31.51 | 234,554 | -0.09(-0.28%) |
May 06, 2013 | 31.48 | 31.69 | 31.43 | 31.60 | 68,485 | +0.09(+0.29%) |
May 03, 2013 | 31.51 | 31.68 | 31.24 | 31.51 | 97,425 | +0.27(+0.86%) |
May 02, 2013 | 30.85 | 31.24 | 30.70 | 31.24 | 174,214 | +0.60(+1.96%) |
May 01, 2013 | 30.73 | 30.81 | 30.52 | 30.64 | 223,843 | -0.65(-2.08%) |
Apr 30, 2013 | 31.43 | 31.45 | 31.18 | 31.29 | 811,310 | -0.24(-0.76%) |
Apr 29, 2013 | 31.23 | 31.55 | 31.22 | 31.53 | 119,905 | +0.38(+1.22%) |
Apr 26, 2013 | 31.18 | 31.20 | 31.08 | 31.15 | 139,996 | -0.05(-0.16%) |
Apr 25, 2013 | 30.81 | 31.30 | 30.81 | 31.20 | 77,793 | +0.43(+1.40%) |
Apr 24, 2013 | 30.52 | 30.80 | 30.52 | 30.77 | 59,032 | +0.35(+1.15%) |
Apr 23, 2013 | 30.32 | 30.44 | 30.22 | 30.42 | 71,064 | -0.12(-0.39%) |
Apr 22, 2013 | 30.41 | 30.54 | 30.24 | 30.54 | 153,284 | +0.14(+0.46%) |
Apr 19, 2013 | 30.36 | 30.47 | 30.29 | 30.40 | 64,581 | -0.10(-0.33%) |
Apr 18, 2013 | 30.18 | 30.53 | 30.00 | 30.50 | 126,364 | +0.45(+1.50%) |
Apr 17, 2013 | 30.26 | 30.28 | 29.95 | 30.05 | 236,745 | -0.46(-1.51%) |
Apr 16, 2013 | 30.38 | 30.55 | 30.22 | 30.51 | 207,249 | +0.21(+0.69%) |
Apr 15, 2013 | 30.64 | 30.69 | 30.28 | 30.30 | 313,996 | -0.83(-2.67%) |
Apr 12, 2013 | 32.04 | 32.04 | 30.88 | 31.13 | 329,269 | -0.43(-1.36%) |
Apr 11, 2013 | 31.77 | 31.79 | 31.46 | 31.56 | 758,912 | -0.25(-0.79%) |
Apr 10, 2013 | 31.84 | 31.91 | 31.70 | 31.81 | 78,442 | -0.11(-0.34%) |
Apr 09, 2013 | 31.69 | 31.96 | 31.60 | 31.92 | 109,022 | +0.16(+0.50%) |
Apr 08, 2013 | 31.57 | 31.77 | 31.50 | 31.76 | 182,384 | +0.17(+0.54%) |
Apr 05, 2013 | 31.61 | 31.64 | 31.37 | 31.59 | 299,378 | -0.28(-0.88%) |
Apr 04, 2013 | 31.77 | 31.98 | 31.60 | 31.87 | 167,587 | -0.21(-0.65%) |
Apr 03, 2013 | 32.63 | 32.70 | 32.00 | 32.08 | 115,327 | -0.64(-1.96%) |
Apr 02, 2013 | 32.67 | 32.79 | 32.60 | 32.72 | 366,599 | -0.14(-0.43%) |
Apr 01, 2013 | 32.61 | 32.94 | 32.60 | 32.86 | 189,109 | -0.04(-0.12%) |
Mar 28, 2013 | 32.88 | 32.96 | 32.62 | 32.90 | 649,322 | -0.09(-0.27%) |
Mar 27, 2013 | 32.74 | 33.00 | 32.68 | 32.99 | 137,415 | +0.18(+0.55%) |
Mar 26, 2013 | 32.63 | 32.81 | 32.54 | 32.81 | 116,850 | +0.32(+0.98%) |
Mar 25, 2013 | 32.55 | 32.69 | 32.36 | 32.49 | 126,578 | +0.09(+0.28%) |
Mar 22, 2013 | 32.33 | 32.42 | 32.19 | 32.40 | 147,503 | +0.12(+0.37%) |
Mar 21, 2013 | 32.37 | 32.45 | 32.19 | 32.28 | 99,417 | -0.20(-0.62%) |
Mar 20, 2013 | 32.44 | 32.51 | 32.23 | 32.48 | 714,143 | +0.23(+0.71%) |
Mar 19, 2013 | 32.58 | 32.61 | 32.21 | 32.25 | 96,908 | -0.38(-1.16%) |
Mar 18, 2013 | 32.47 | 32.79 | 32.35 | 32.63 | 225,065 | -0.17(-0.52%) |
Mar 15, 2013 | 32.74 | 32.82 | 32.64 | 32.80 | 528,566 | +0.18(+0.55%) |
Mar 14, 2013 | 32.42 | 32.63 | 32.42 | 32.62 | 140,399 | +0.27(+0.83%) |
Mar 13, 2013 | 32.65 | 32.65 | 32.29 | 32.35 | 115,708 | -0.24(-0.74%) |
Mar 12, 2013 | 32.74 | 32.81 | 32.52 | 32.59 | 158,693 | +0.07(+0.22%) |
Mar 11, 2013 | 32.46 | 32.56 | 32.33 | 32.52 | 156,171 | -0.03(-0.09%) |
Mar 08, 2013 | 32.44 | 32.58 | 32.34 | 32.55 | 97,968 | +0.06(+0.18%) |
Mar 07, 2013 | 32.33 | 32.51 | 32.31 | 32.49 | 204,026 | +0.27(+0.84%) |
Mar 06, 2013 | 32.37 | 32.42 | 32.12 | 32.22 | 231,451 | -0.29(-0.89%) |
Mar 05, 2013 | 32.34 | 32.51 | 32.27 | 32.51 | 115,959 | +0.29(+0.90%) |
Mar 04, 2013 | 32.29 | 32.30 | 32.03 | 32.22 | 206,066 | -0.21(-0.65%) |