Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.95 | 32.11 | 31.60 | 31.65 | 529,526 | -0.44(-1.37%) |
May 30, 2013 | 31.66 | 32.13 | 31.59 | 32.09 | 411,854 | +0.46(+1.45%) |
May 29, 2013 | 31.29 | 31.85 | 31.27 | 31.63 | 443,440 | +0.16(+0.51%) |
May 28, 2013 | 31.29 | 31.85 | 31.29 | 31.47 | 869,970 | +0.51(+1.65%) |
May 24, 2013 | 30.77 | 31.20 | 30.61 | 30.96 | 689,952 | -0.02(-0.06%) |
May 23, 2013 | 30.55 | 31.22 | 30.55 | 30.97 | 831,995 | +0.22(+0.73%) |
May 22, 2013 | 31.13 | 31.30 | 30.64 | 30.75 | 557,824 | -0.43(-1.38%) |
May 21, 2013 | 30.89 | 31.30 | 30.89 | 31.18 | 316,239 | +0.17(+0.55%) |
May 20, 2013 | 31.14 | 31.17 | 30.81 | 31.01 | 446,296 | -0.12(-0.38%) |
May 17, 2013 | 31.12 | 31.34 | 30.97 | 31.13 | 423,920 | +0.08(+0.26%) |
May 16, 2013 | 30.78 | 31.30 | 30.75 | 31.05 | 430,231 | +0.28(+0.90%) |
May 15, 2013 | 30.80 | 31.11 | 30.72 | 30.77 | 565,654 | +0.29(+0.94%) |
May 13, 2013 | 30.48 | 30.57 | 30.29 | 30.48 | 357,290 | -0.01(-0.03%) |
May 10, 2013 | 30.39 | 30.62 | 30.23 | 30.49 | 257,343 | +0.08(+0.27%) |
May 09, 2013 | 30.66 | 30.78 | 30.35 | 30.41 | 221,915 | -0.25(-0.82%) |
May 08, 2013 | 29.99 | 30.66 | 29.99 | 30.66 | 593,049 | +0.52(+1.73%) |
May 07, 2013 | 30.03 | 30.26 | 30.00 | 30.14 | 307,615 | +0.21(+0.69%) |
May 06, 2013 | 29.90 | 30.10 | 29.46 | 29.93 | 367,935 | +0.01(+0.03%) |
May 03, 2013 | 30.34 | 30.47 | 29.88 | 29.92 | 394,858 | -0.30(-0.98%) |
May 02, 2013 | 30.04 | 30.33 | 29.61 | 30.22 | 361,894 | +0.35(+1.17%) |
May 01, 2013 | 30.43 | 30.43 | 28.40 | 29.87 | 1,476,270 | -0.75(-2.46%) |
Apr 30, 2013 | 29.99 | 30.62 | 29.99 | 30.62 | 702,758 | +0.58(+1.94%) |
Apr 29, 2013 | 29.97 | 30.26 | 29.88 | 30.04 | 285,717 | +0.21(+0.69%) |
Apr 26, 2013 | 29.81 | 29.92 | 29.80 | 29.83 | 239,663 | -0.08(-0.27%) |
Apr 25, 2013 | 29.90 | 30.18 | 29.84 | 29.91 | 357,484 | +0.07(+0.24%) |
Apr 24, 2013 | 29.88 | 29.94 | 29.74 | 29.84 | 272,592 | -0.04(-0.15%) |
Apr 23, 2013 | 29.64 | 30.00 | 29.60 | 29.89 | 345,986 | +0.34(+1.16%) |
Apr 22, 2013 | 29.46 | 29.66 | 29.18 | 29.55 | 255,157 | +0.07(+0.24%) |
Apr 19, 2013 | 29.22 | 29.56 | 28.95 | 29.47 | 250,097 | +0.37(+1.27%) |
Apr 18, 2013 | 29.31 | 29.45 | 28.92 | 29.11 | 271,754 | -0.15(-0.52%) |
Apr 17, 2013 | 29.40 | 29.60 | 29.02 | 29.26 | 412,128 | -0.29(-0.97%) |
Apr 16, 2013 | 29.34 | 29.58 | 29.20 | 29.55 | 330,406 | +0.49(+1.70%) |
Apr 15, 2013 | 29.96 | 30.04 | 29.02 | 29.05 | 420,401 | -1.05(-3.49%) |
Apr 12, 2013 | 30.11 | 30.25 | 29.86 | 30.10 | 223,193 | -0.04(-0.15%) |
Apr 11, 2013 | 29.91 | 30.31 | 29.84 | 30.15 | 451,954 | +0.31(+1.05%) |
Apr 10, 2013 | 29.29 | 29.93 | 29.29 | 29.83 | 401,416 | +0.64(+2.18%) |
Apr 09, 2013 | 29.42 | 29.52 | 29.14 | 29.20 | 371,611 | -0.14(-0.49%) |
Apr 08, 2013 | 28.84 | 29.35 | 28.81 | 29.34 | 253,066 | +0.30(+1.02%) |
Apr 05, 2013 | 29.00 | 29.07 | 28.74 | 29.04 | 333,622 | -0.29(-0.98%) |
Apr 04, 2013 | 29.11 | 29.48 | 29.09 | 29.33 | 368,622 | +0.21(+0.71%) |
Apr 03, 2013 | 29.81 | 29.81 | 29.01 | 29.12 | 606,837 | -0.63(-2.11%) |
Apr 02, 2013 | 29.97 | 30.17 | 29.62 | 29.75 | 513,519 | -0.20(-0.66%) |
Apr 01, 2013 | 30.52 | 30.52 | 29.75 | 29.95 | 289,773 | -0.52(-1.71%) |
Mar 28, 2013 | 30.56 | 30.65 | 30.25 | 30.47 | 359,864 | -0.10(-0.32%) |
Mar 27, 2013 | 30.17 | 30.62 | 30.04 | 30.57 | 328,095 | +0.23(+0.77%) |
Mar 26, 2013 | 30.29 | 30.39 | 29.95 | 30.34 | 259,179 | +0.16(+0.54%) |
Mar 25, 2013 | 30.43 | 30.51 | 30.09 | 30.17 | 648,556 | -0.15(-0.50%) |
Mar 22, 2013 | 30.17 | 30.35 | 29.96 | 30.33 | 484,310 | +0.15(+0.51%) |
Mar 21, 2013 | 30.31 | 30.61 | 30.11 | 30.17 | 335,162 | -0.36(-1.18%) |
Mar 20, 2013 | 30.45 | 30.60 | 30.31 | 30.53 | 822,569 | +0.15(+0.50%) |
Mar 19, 2013 | 30.43 | 30.52 | 30.14 | 30.38 | 654,598 | +0.00(+0.00%) |
Mar 18, 2013 | 30.04 | 30.50 | 29.86 | 30.38 | 362,917 | +0.11(+0.36%) |
Mar 15, 2013 | 30.19 | 30.35 | 29.77 | 30.27 | 890,231 | +0.04(+0.12%) |
Mar 14, 2013 | 30.05 | 30.53 | 29.91 | 30.24 | 498,827 | +0.33(+1.11%) |
Mar 13, 2013 | 29.91 | 30.05 | 29.70 | 29.90 | 671,137 | -0.01(-0.03%) |
Mar 12, 2013 | 30.28 | 30.31 | 29.78 | 29.91 | 461,084 | -0.39(-1.27%) |
Mar 11, 2013 | 30.05 | 30.30 | 29.95 | 30.30 | 621,577 | +0.18(+0.60%) |
Mar 08, 2013 | 30.10 | 30.30 | 29.85 | 30.12 | 826,875 | +0.20(+0.66%) |
Mar 07, 2013 | 30.06 | 30.17 | 29.81 | 29.92 | 578,486 | -0.09(-0.30%) |
Mar 06, 2013 | 29.99 | 30.28 | 29.86 | 30.01 | 207,541 | +0.17(+0.57%) |
Mar 05, 2013 | 29.66 | 30.34 | 29.58 | 29.84 | 406,351 | +0.31(+1.03%) |
Mar 04, 2013 | 29.64 | 29.81 | 29.39 | 29.54 | 477,106 | -0.11(-0.36%) |