Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.81 | 32.87 | 32.20 | 32.21 | 1,601,942 | -0.63(-1.91%) |
May 30, 2013 | 32.61 | 32.94 | 32.54 | 32.83 | 478,482 | +0.28(+0.85%) |
May 29, 2013 | 32.51 | 32.66 | 32.26 | 32.56 | 395,793 | -0.10(-0.29%) |
May 28, 2013 | 32.84 | 32.98 | 32.49 | 32.65 | 440,075 | +0.25(+0.79%) |
May 24, 2013 | 32.22 | 32.40 | 32.05 | 32.40 | 168,309 | +0.02(+0.05%) |
May 23, 2013 | 32.17 | 32.49 | 31.99 | 32.38 | 344,468 | -0.24(-0.73%) |
May 22, 2013 | 33.10 | 33.44 | 32.46 | 32.62 | 584,408 | -0.39(-1.18%) |
May 21, 2013 | 32.89 | 33.14 | 32.89 | 33.01 | 437,991 | +0.06(+0.19%) |
May 20, 2013 | 32.87 | 33.07 | 32.83 | 32.94 | 637,956 | +0.04(+0.12%) |
May 17, 2013 | 32.67 | 32.91 | 32.66 | 32.91 | 283,053 | +0.40(+1.22%) |
May 16, 2013 | 32.64 | 32.79 | 32.44 | 32.51 | 326,120 | -0.19(-0.58%) |
May 15, 2013 | 32.40 | 32.75 | 32.33 | 32.70 | 380,360 | +0.76(+2.39%) |
May 13, 2013 | 31.82 | 31.99 | 31.73 | 31.93 | 258,173 | +0.11(+0.35%) |
May 10, 2013 | 31.74 | 31.83 | 31.69 | 31.82 | 145,937 | +0.10(+0.33%) |
May 09, 2013 | 31.95 | 31.95 | 31.66 | 31.72 | 208,643 | -0.24(-0.75%) |
May 08, 2013 | 31.74 | 31.98 | 31.67 | 31.96 | 300,870 | +0.21(+0.68%) |
May 07, 2013 | 31.98 | 32.18 | 31.50 | 31.74 | 265,088 | +0.21(+0.68%) |
May 06, 2013 | 31.29 | 31.55 | 31.29 | 31.53 | 209,105 | +0.31(+0.99%) |
May 03, 2013 | 31.26 | 31.36 | 31.18 | 31.22 | 217,400 | +0.27(+0.87%) |
May 02, 2013 | 30.83 | 30.97 | 30.73 | 30.95 | 155,602 | +0.28(+0.91%) |
May 01, 2013 | 31.00 | 31.03 | 30.65 | 30.67 | 192,927 | -0.38(-1.23%) |
Apr 30, 2013 | 30.92 | 31.05 | 30.80 | 31.05 | 228,689 | +0.14(+0.44%) |
Apr 29, 2013 | 30.87 | 30.95 | 30.78 | 30.92 | 178,852 | +0.17(+0.54%) |
Apr 26, 2013 | 30.85 | 30.88 | 30.64 | 30.75 | 223,474 | -0.13(-0.41%) |
Apr 25, 2013 | 30.88 | 31.04 | 30.77 | 30.88 | 283,309 | +0.13(+0.41%) |
Apr 24, 2013 | 30.61 | 30.78 | 30.58 | 30.75 | 201,764 | +0.18(+0.60%) |
Apr 23, 2013 | 30.25 | 30.57 | 30.25 | 30.57 | 219,412 | +0.50(+1.67%) |
Apr 22, 2013 | 30.13 | 30.14 | 29.80 | 30.07 | 233,137 | +0.03(+0.11%) |
Apr 19, 2013 | 29.75 | 30.06 | 29.70 | 30.03 | 168,656 | +0.37(+1.26%) |
Apr 18, 2013 | 29.90 | 29.97 | 29.54 | 29.66 | 197,189 | -0.24(-0.80%) |
Apr 17, 2013 | 30.19 | 30.19 | 29.68 | 29.90 | 286,162 | -0.54(-1.78%) |
Apr 16, 2013 | 30.32 | 30.46 | 30.12 | 30.44 | 221,154 | +0.47(+1.57%) |
Apr 15, 2013 | 30.61 | 30.70 | 29.97 | 29.97 | 234,145 | -0.74(-2.41%) |
Apr 12, 2013 | 30.68 | 30.76 | 30.54 | 30.71 | 195,803 | -0.12(-0.39%) |
Apr 11, 2013 | 30.75 | 30.96 | 30.68 | 30.83 | 200,626 | +0.09(+0.28%) |
Apr 10, 2013 | 30.50 | 30.76 | 30.50 | 30.74 | 165,858 | +0.35(+1.15%) |
Apr 09, 2013 | 30.38 | 30.53 | 30.27 | 30.39 | 162,833 | +0.10(+0.32%) |
Apr 08, 2013 | 29.98 | 30.30 | 29.87 | 30.30 | 213,576 | +0.29(+0.95%) |
Apr 05, 2013 | 29.68 | 30.03 | 29.57 | 30.01 | 189,886 | -0.04(-0.13%) |
Apr 04, 2013 | 29.81 | 30.07 | 29.81 | 30.05 | 308,568 | +0.23(+0.77%) |
Apr 03, 2013 | 30.29 | 30.30 | 29.72 | 29.82 | 344,563 | -0.45(-1.47%) |
Apr 02, 2013 | 30.28 | 30.34 | 30.21 | 30.27 | 273,625 | +0.10(+0.34%) |
Apr 01, 2013 | 30.32 | 30.38 | 30.05 | 30.16 | 288,221 | -0.14(-0.47%) |
Mar 28, 2013 | 30.24 | 30.31 | 30.16 | 30.30 | 234,890 | +0.06(+0.21%) |
Mar 27, 2013 | 30.16 | 30.24 | 30.04 | 30.24 | 128,070 | -0.07(-0.23%) |
Mar 26, 2013 | 30.24 | 30.33 | 30.15 | 30.31 | 337,800 | +0.19(+0.62%) |
Mar 25, 2013 | 30.34 | 30.39 | 30.01 | 30.12 | 292,051 | -0.06(-0.21%) |
Mar 22, 2013 | 30.15 | 30.23 | 30.07 | 30.19 | 130,902 | +0.15(+0.48%) |
Mar 21, 2013 | 30.23 | 30.32 | 30.04 | 30.04 | 328,284 | -0.31(-1.02%) |
Mar 20, 2013 | 30.34 | 30.38 | 30.26 | 30.35 | 235,423 | +0.19(+0.63%) |
Mar 19, 2013 | 30.40 | 30.46 | 29.99 | 30.16 | 245,479 | -0.16(-0.52%) |
Mar 18, 2013 | 30.25 | 30.43 | 30.09 | 30.32 | 346,919 | -0.25(-0.80%) |
Mar 15, 2013 | 30.51 | 30.59 | 30.35 | 30.56 | 263,902 | +0.10(+0.34%) |
Mar 14, 2013 | 30.39 | 30.48 | 30.32 | 30.46 | 330,245 | +0.19(+0.63%) |
Mar 13, 2013 | 30.21 | 30.29 | 30.11 | 30.27 | 294,527 | +0.10(+0.34%) |
Mar 12, 2013 | 30.29 | 30.31 | 30.10 | 30.17 | 249,574 | -0.15(-0.50%) |
Mar 11, 2013 | 30.15 | 30.34 | 30.07 | 30.32 | 432,691 | +0.19(+0.63%) |
Mar 08, 2013 | 30.18 | 30.25 | 29.94 | 30.13 | 444,493 | +0.10(+0.32%) |
Mar 07, 2013 | 29.91 | 30.05 | 29.90 | 30.03 | 412,630 | +0.18(+0.59%) |
Mar 06, 2013 | 29.87 | 29.94 | 29.75 | 29.86 | 306,645 | +0.15(+0.50%) |
Mar 05, 2013 | 29.64 | 29.83 | 29.58 | 29.71 | 408,395 | +0.26(+0.89%) |
Mar 04, 2013 | 29.11 | 29.45 | 29.11 | 29.45 | 906,984 | +0.25(+0.84%) |