Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.05 | 32.06 | 31.83 | 31.99 | 397,654 | -0.15(-0.46%) |
May 30, 2013 | 32.08 | 32.13 | 32.01 | 32.13 | 63,606 | +0.30(+0.93%) |
May 29, 2013 | 31.90 | 31.94 | 31.80 | 31.84 | 64,878 | -0.01(-0.04%) |
May 28, 2013 | 31.99 | 32.00 | 31.75 | 31.85 | 41,086 | -0.19(-0.60%) |
May 24, 2013 | 32.01 | 32.04 | 31.96 | 32.04 | 34,104 | +0.00(+0.00%) |
May 23, 2013 | 31.97 | 32.04 | 31.92 | 32.04 | 56,614 | +0.19(+0.60%) |
May 22, 2013 | 32.04 | 32.11 | 31.78 | 31.85 | 59,544 | -0.16(-0.49%) |
May 21, 2013 | 31.87 | 32.03 | 31.83 | 32.00 | 54,021 | +0.05(+0.17%) |
May 20, 2013 | 31.89 | 31.99 | 31.82 | 31.95 | 45,730 | +0.15(+0.46%) |
May 17, 2013 | 31.82 | 31.88 | 31.77 | 31.80 | 55,996 | -0.14(-0.43%) |
May 16, 2013 | 31.94 | 32.05 | 31.91 | 31.94 | 24,536 | +0.04(+0.12%) |
May 15, 2013 | 31.88 | 31.91 | 31.79 | 31.90 | 45,029 | -0.26(-0.80%) |
May 13, 2013 | 32.13 | 32.21 | 32.10 | 32.16 | 24,748 | -0.02(-0.06%) |
May 10, 2013 | 32.26 | 32.26 | 32.08 | 32.18 | 50,521 | -0.22(-0.68%) |
May 09, 2013 | 32.52 | 32.58 | 32.30 | 32.40 | 60,531 | -0.25(-0.76%) |
May 08, 2013 | 32.68 | 32.72 | 32.58 | 32.65 | 47,871 | +0.22(+0.68%) |
May 07, 2013 | 32.49 | 32.49 | 32.34 | 32.43 | 143,440 | -0.01(-0.03%) |
May 06, 2013 | 32.42 | 32.49 | 32.35 | 32.44 | 91,164 | -0.01(-0.03%) |
May 03, 2013 | 32.53 | 32.54 | 32.43 | 32.44 | 28,536 | -0.02(-0.06%) |
May 02, 2013 | 32.40 | 32.47 | 32.35 | 32.46 | 33,257 | -0.21(-0.65%) |
May 01, 2013 | 32.74 | 32.74 | 32.60 | 32.67 | 33,086 | +0.10(+0.31%) |
Apr 30, 2013 | 32.44 | 32.60 | 32.40 | 32.57 | 14,200 | +0.17(+0.54%) |
Apr 29, 2013 | 32.30 | 32.43 | 32.29 | 32.40 | 25,612 | +0.18(+0.57%) |
Apr 26, 2013 | 32.17 | 32.22 | 32.11 | 32.22 | 52,460 | +0.10(+0.31%) |
Apr 25, 2013 | 32.15 | 32.15 | 32.03 | 32.11 | 22,605 | +0.03(+0.09%) |
Apr 24, 2013 | 32.02 | 32.10 | 31.95 | 32.09 | 24,007 | +0.07(+0.23%) |
Apr 23, 2013 | 32.01 | 32.06 | 31.95 | 32.01 | 46,349 | -0.13(-0.40%) |
Apr 22, 2013 | 32.03 | 32.14 | 31.98 | 32.14 | 32,815 | +0.05(+0.17%) |
Apr 19, 2013 | 32.21 | 32.21 | 32.03 | 32.09 | 35,867 | +0.01(+0.03%) |
Apr 18, 2013 | 32.07 | 32.16 | 31.97 | 32.08 | 53,052 | -0.02(-0.06%) |
Apr 17, 2013 | 32.21 | 32.21 | 31.95 | 32.10 | 102,784 | -0.17(-0.54%) |
Apr 16, 2013 | 32.10 | 32.29 | 32.06 | 32.27 | 65,398 | +0.27(+0.84%) |
Apr 15, 2013 | 32.11 | 32.11 | 31.96 | 32.00 | 14,335 | -0.12(-0.38%) |
Apr 12, 2013 | 32.00 | 32.12 | 31.99 | 32.12 | 25,901 | +0.06(+0.18%) |
Apr 11, 2013 | 31.95 | 32.07 | 31.95 | 32.07 | 74,594 | +0.16(+0.51%) |
Apr 10, 2013 | 31.97 | 31.99 | 31.88 | 31.90 | 19,383 | -0.01(-0.03%) |
Apr 09, 2013 | 31.89 | 32.00 | 31.83 | 31.91 | 67,388 | +0.11(+0.35%) |
Apr 08, 2013 | 31.76 | 31.85 | 31.70 | 31.80 | 29,375 | -0.02(-0.06%) |
Apr 05, 2013 | 31.72 | 31.85 | 31.72 | 31.82 | 31,909 | +0.23(+0.73%) |
Apr 04, 2013 | 31.30 | 31.62 | 31.28 | 31.59 | 46,328 | +0.21(+0.67%) |
Apr 03, 2013 | 31.28 | 31.40 | 31.28 | 31.38 | 86,425 | +0.10(+0.33%) |
Apr 02, 2013 | 31.25 | 31.30 | 31.20 | 31.28 | 26,662 | -0.12(-0.39%) |
Apr 01, 2013 | 31.33 | 31.43 | 31.25 | 31.40 | 49,825 | +0.09(+0.30%) |
Mar 28, 2013 | 31.23 | 31.34 | 31.23 | 31.31 | 24,364 | +0.04(+0.11%) |
Mar 27, 2013 | 31.21 | 31.29 | 31.21 | 31.27 | 32,289 | -0.16(-0.52%) |
Mar 26, 2013 | 31.38 | 31.45 | 31.35 | 31.44 | 11,427 | +0.05(+0.15%) |
Mar 25, 2013 | 31.59 | 31.59 | 31.39 | 31.39 | 17,032 | -0.27(-0.84%) |
Mar 22, 2013 | 31.51 | 31.69 | 31.39 | 31.66 | 112,247 | +0.16(+0.49%) |
Mar 21, 2013 | 31.53 | 31.60 | 31.40 | 31.50 | 42,991 | +0.05(+0.15%) |
Mar 20, 2013 | 31.64 | 31.66 | 31.44 | 31.45 | 62,612 | +0.00(+0.00%) |
Mar 19, 2013 | 31.49 | 31.58 | 31.33 | 31.45 | 37,638 | -0.04(-0.12%) |
Mar 18, 2013 | 31.60 | 31.67 | 31.41 | 31.49 | 135,718 | -0.27(-0.84%) |
Mar 15, 2013 | 31.65 | 31.81 | 31.62 | 31.76 | 83,242 | +0.19(+0.61%) |
Mar 14, 2013 | 31.43 | 31.58 | 31.34 | 31.56 | 78,775 | +0.12(+0.38%) |
Mar 13, 2013 | 31.57 | 31.57 | 31.34 | 31.45 | 282,413 | -0.12(-0.37%) |
Mar 12, 2013 | 31.59 | 31.72 | 31.47 | 31.56 | 62,144 | +0.03(+0.08%) |
Mar 11, 2013 | 31.59 | 31.62 | 31.47 | 31.54 | 539,607 | -0.07(-0.23%) |
Mar 08, 2013 | 31.65 | 31.65 | 31.47 | 31.61 | 78,477 | -0.21(-0.66%) |
Mar 07, 2013 | 31.77 | 31.85 | 31.76 | 31.82 | 51,712 | +0.19(+0.61%) |
Mar 06, 2013 | 31.69 | 31.69 | 31.58 | 31.63 | 33,538 | -0.13(-0.40%) |
Mar 05, 2013 | 31.63 | 31.76 | 31.61 | 31.76 | 40,975 | +0.06(+0.20%) |
Mar 04, 2013 | 31.67 | 31.72 | 31.56 | 31.69 | 96,953 | +0.04(+0.12%) |