Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.30 | 31.73 | 31.30 | 31.30 | 45,679 | -0.24(-0.75%) |
May 30, 2013 | 32.27 | 32.27 | 31.35 | 31.53 | 287,983 | -0.70(-2.18%) |
May 29, 2013 | 32.54 | 32.54 | 31.76 | 32.24 | 66,939 | -0.42(-1.29%) |
May 28, 2013 | 32.78 | 33.22 | 32.32 | 32.66 | 52,881 | -0.01(-0.02%) |
May 24, 2013 | 32.04 | 32.77 | 32.04 | 32.67 | 11,776 | +0.57(+1.79%) |
May 23, 2013 | 31.99 | 32.31 | 31.96 | 32.09 | 19,285 | -0.04(-0.12%) |
May 22, 2013 | 32.44 | 32.62 | 31.96 | 32.13 | 32,057 | -0.39(-1.20%) |
May 21, 2013 | 32.69 | 32.70 | 32.26 | 32.52 | 12,573 | -0.08(-0.26%) |
May 20, 2013 | 32.34 | 32.77 | 31.96 | 32.61 | 13,673 | +0.11(+0.33%) |
May 17, 2013 | 32.02 | 32.64 | 31.99 | 32.50 | 26,767 | +0.51(+1.60%) |
May 16, 2013 | 32.51 | 32.75 | 31.88 | 31.99 | 21,844 | -0.76(-2.31%) |
May 15, 2013 | 32.51 | 32.79 | 32.41 | 32.74 | 52,184 | +1.18(+3.73%) |
May 13, 2013 | 31.34 | 31.57 | 31.23 | 31.57 | 8,065 | +0.28(+0.88%) |
May 10, 2013 | 31.62 | 31.62 | 30.78 | 31.29 | 49,723 | -0.20(-0.63%) |
May 09, 2013 | 32.51 | 32.51 | 31.44 | 31.49 | 25,691 | -1.02(-3.13%) |
May 08, 2013 | 32.41 | 32.51 | 32.08 | 32.51 | 10,106 | +0.14(+0.43%) |
May 07, 2013 | 32.20 | 32.45 | 31.89 | 32.37 | 10,675 | +0.05(+0.17%) |
May 06, 2013 | 32.52 | 32.52 | 31.95 | 32.31 | 15,591 | -0.10(-0.31%) |
May 03, 2013 | 32.10 | 32.46 | 31.83 | 32.41 | 30,241 | +0.59(+1.85%) |
May 02, 2013 | 31.24 | 31.88 | 31.10 | 31.83 | 16,723 | +0.60(+1.94%) |
May 01, 2013 | 31.59 | 31.60 | 30.62 | 31.22 | 71,225 | -0.55(-1.72%) |
Apr 30, 2013 | 31.69 | 31.80 | 31.46 | 31.77 | 20,142 | +0.19(+0.60%) |
Apr 29, 2013 | 31.11 | 31.65 | 31.10 | 31.58 | 7,488 | +0.62(+2.01%) |
Apr 26, 2013 | 31.93 | 31.92 | 30.80 | 30.96 | 46,329 | -0.96(-3.02%) |
Apr 25, 2013 | 32.19 | 32.20 | 31.73 | 31.92 | 11,002 | -0.36(-1.13%) |
Apr 24, 2013 | 31.54 | 32.35 | 31.54 | 32.28 | 59,249 | +0.56(+1.77%) |
Apr 23, 2013 | 30.92 | 31.73 | 30.81 | 31.72 | 22,023 | +0.93(+3.03%) |
Apr 22, 2013 | 30.87 | 30.98 | 30.52 | 30.79 | 21,011 | -0.05(-0.15%) |
Apr 19, 2013 | 30.75 | 30.96 | 30.75 | 30.83 | 19,582 | +0.08(+0.25%) |
Apr 18, 2013 | 30.62 | 30.93 | 30.62 | 30.76 | 22,842 | +0.13(+0.42%) |
Apr 17, 2013 | 30.45 | 30.80 | 30.13 | 30.63 | 36,439 | +0.11(+0.35%) |
Apr 16, 2013 | 30.03 | 30.59 | 30.03 | 30.52 | 26,768 | +0.61(+2.03%) |
Apr 15, 2013 | 30.39 | 30.58 | 29.88 | 29.91 | 70,401 | -0.65(-2.14%) |
Apr 12, 2013 | 30.50 | 30.61 | 30.42 | 30.57 | 9,188 | -0.06(-0.20%) |
Apr 11, 2013 | 30.61 | 30.82 | 30.61 | 30.63 | 9,084 | -0.01(-0.02%) |
Apr 10, 2013 | 30.34 | 30.69 | 30.29 | 30.64 | 48,873 | +0.43(+1.43%) |
Apr 09, 2013 | 30.76 | 30.76 | 30.20 | 30.20 | 49,060 | -0.62(-2.00%) |
Apr 08, 2013 | 30.73 | 30.92 | 30.58 | 30.82 | 13,282 | +0.25(+0.82%) |
Apr 05, 2013 | 30.39 | 30.64 | 30.39 | 30.57 | 38,040 | -0.13(-0.42%) |
Apr 04, 2013 | 30.77 | 30.91 | 30.64 | 30.70 | 14,027 | +0.05(+0.15%) |
Apr 03, 2013 | 30.67 | 30.98 | 30.53 | 30.65 | 25,061 | -0.06(-0.20%) |
Apr 02, 2013 | 30.80 | 30.92 | 30.58 | 30.71 | 31,002 | +0.11(+0.35%) |
Apr 01, 2013 | 30.96 | 31.10 | 30.39 | 30.61 | 47,608 | -0.30(-0.98%) |
Mar 28, 2013 | 31.07 | 31.18 | 30.85 | 30.91 | 41,211 | -0.05(-0.17%) |
Mar 27, 2013 | 30.85 | 30.98 | 30.76 | 30.96 | 41,690 | +0.05(+0.17%) |
Mar 26, 2013 | 31.44 | 31.44 | 30.84 | 30.91 | 27,005 | -0.50(-1.60%) |
Mar 25, 2013 | 31.55 | 31.55 | 31.06 | 31.41 | 15,562 | -0.11(-0.36%) |
Mar 22, 2013 | 31.43 | 31.59 | 31.18 | 31.52 | 22,287 | +0.09(+0.29%) |
Mar 21, 2013 | 31.49 | 31.61 | 31.30 | 31.43 | 10,765 | -0.31(-0.98%) |
Mar 20, 2013 | 31.51 | 31.76 | 31.51 | 31.74 | 10,109 | +0.46(+1.46%) |
Mar 19, 2013 | 31.39 | 31.65 | 30.96 | 31.29 | 20,587 | +0.05(+0.15%) |
Mar 18, 2013 | 31.48 | 31.67 | 31.16 | 31.24 | 11,960 | -0.39(-1.22%) |
Mar 15, 2013 | 31.48 | 31.88 | 31.34 | 31.63 | 57,867 | +0.16(+0.51%) |
Mar 14, 2013 | 31.13 | 31.49 | 31.04 | 31.47 | 15,513 | +0.32(+1.02%) |
Mar 13, 2013 | 31.06 | 31.15 | 30.97 | 31.15 | 11,840 | +0.20(+0.64%) |
Mar 12, 2013 | 30.53 | 31.18 | 30.53 | 30.96 | 18,778 | +0.45(+1.47%) |
Mar 11, 2013 | 30.81 | 30.91 | 30.39 | 30.51 | 43,259 | -0.35(-1.13%) |
Mar 08, 2013 | 31.24 | 31.24 | 30.86 | 30.86 | 32,301 | -0.18(-0.59%) |
Mar 07, 2013 | 31.02 | 31.25 | 30.93 | 31.04 | 20,927 | -0.11(-0.34%) |
Mar 06, 2013 | 31.11 | 31.26 | 30.92 | 31.14 | 33,033 | +0.02(+0.07%) |
Mar 05, 2013 | 30.91 | 31.21 | 30.77 | 31.12 | 22,891 | +0.24(+0.79%) |
Mar 04, 2013 | 31.09 | 31.09 | 30.77 | 30.88 | 18,470 | -0.23(-0.73%) |