Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.19 | 32.27 | 31.93 | 31.96 | 287,247 | -0.64(-1.96%) |
May 30, 2013 | 32.49 | 32.68 | 32.45 | 32.60 | 0 | +0.13(+0.41%) |
May 29, 2013 | 32.59 | 32.59 | 32.37 | 32.47 | 1,136,128 | -0.32(-0.97%) |
May 28, 2013 | 33.02 | 33.08 | 32.73 | 32.79 | 206,707 | +0.09(+0.27%) |
May 24, 2013 | 32.60 | 32.71 | 32.50 | 32.70 | 0 | -0.27(-0.81%) |
May 23, 2013 | 32.71 | 32.98 | 32.46 | 32.97 | 0 | -0.33(-1.00%) |
May 22, 2013 | 33.68 | 33.98 | 33.23 | 33.30 | 0 | -0.38(-1.13%) |
May 21, 2013 | 33.54 | 33.77 | 33.44 | 33.68 | 0 | +0.07(+0.20%) |
May 20, 2013 | 33.39 | 33.62 | 33.39 | 33.61 | 0 | +0.18(+0.53%) |
May 17, 2013 | 33.27 | 33.45 | 33.20 | 33.43 | 0 | +0.21(+0.63%) |
May 16, 2013 | 33.32 | 33.43 | 33.19 | 33.23 | 182,077 | -0.22(-0.64%) |
May 15, 2013 | 33.26 | 33.44 | 33.26 | 33.44 | 0 | +0.16(+0.49%) |
May 13, 2013 | 33.21 | 33.29 | 33.19 | 33.28 | 0 | -0.05(-0.16%) |
May 10, 2013 | 33.26 | 33.34 | 33.15 | 33.33 | 0 | -0.04(-0.11%) |
May 09, 2013 | 33.49 | 33.55 | 33.25 | 33.37 | 0 | -0.26(-0.77%) |
May 08, 2013 | 33.48 | 33.64 | 33.46 | 33.63 | 0 | +0.33(+0.98%) |
May 07, 2013 | 33.20 | 33.32 | 33.14 | 33.30 | 0 | +0.16(+0.49%) |
May 06, 2013 | 33.05 | 33.17 | 33.05 | 33.14 | 0 | -0.02(-0.07%) |
May 03, 2013 | 33.05 | 33.23 | 33.05 | 33.16 | 0 | +0.31(+0.95%) |
May 02, 2013 | 32.76 | 32.88 | 32.68 | 32.85 | 0 | +0.12(+0.36%) |
May 01, 2013 | 33.02 | 33.02 | 32.68 | 32.73 | 0 | -0.25(-0.74%) |
Apr 30, 2013 | 32.88 | 32.99 | 32.74 | 32.97 | 0 | +0.13(+0.38%) |
Apr 29, 2013 | 32.53 | 32.88 | 32.53 | 32.85 | 743,914 | +0.43(+1.33%) |
Apr 26, 2013 | 32.35 | 32.44 | 32.38 | 32.42 | 197,042 | -0.02(-0.07%) |
Apr 25, 2013 | 32.38 | 32.59 | 32.38 | 32.44 | 208,053 | +0.17(+0.53%) |
Apr 24, 2013 | 32.10 | 32.32 | 32.10 | 32.27 | 0 | +0.29(+0.91%) |
Apr 23, 2013 | 31.85 | 32.01 | 31.83 | 31.98 | 343,284 | +0.33(+1.03%) |
Apr 22, 2013 | 31.58 | 31.70 | 31.40 | 31.65 | 162,246 | +0.10(+0.31%) |
Apr 19, 2013 | 31.46 | 31.58 | 31.41 | 31.55 | 206,307 | +0.27(+0.86%) |
Apr 18, 2013 | 31.40 | 31.40 | 31.16 | 31.29 | 820,454 | -0.03(-0.09%) |
Apr 17, 2013 | 31.61 | 31.61 | 31.15 | 31.32 | 357,508 | -0.61(-1.91%) |
Apr 16, 2013 | 31.81 | 31.93 | 31.69 | 31.92 | 124,163 | +0.49(+1.56%) |
Apr 15, 2013 | 31.89 | 31.89 | 31.43 | 31.43 | 617,352 | -0.72(-2.24%) |
Apr 12, 2013 | 32.14 | 32.16 | 31.94 | 32.16 | 231,683 | -0.16(-0.51%) |
Apr 11, 2013 | 32.30 | 32.44 | 32.23 | 32.32 | 224,843 | +0.15(+0.46%) |
Apr 10, 2013 | 31.93 | 32.20 | 31.93 | 32.17 | 232,665 | +0.47(+1.47%) |
Apr 09, 2013 | 31.55 | 31.81 | 31.44 | 31.70 | 205,609 | +0.20(+0.62%) |
Apr 08, 2013 | 31.46 | 31.52 | 31.34 | 31.51 | 90,673 | +0.04(+0.14%) |
Apr 05, 2013 | 31.20 | 31.46 | 31.07 | 31.46 | 325,084 | -0.13(-0.40%) |
Apr 04, 2013 | 31.45 | 31.66 | 31.43 | 31.59 | 418,057 | +0.13(+0.43%) |
Apr 03, 2013 | 31.75 | 31.81 | 31.42 | 31.46 | 181,321 | -0.30(-0.94%) |
Apr 02, 2013 | 31.75 | 31.87 | 31.66 | 31.75 | 889,994 | +0.22(+0.71%) |
Apr 01, 2013 | 31.69 | 31.73 | 31.47 | 31.53 | 339,377 | -0.33(-1.03%) |
Mar 28, 2013 | 31.72 | 31.86 | 31.67 | 31.86 | 425,838 | +0.15(+0.47%) |
Mar 27, 2013 | 31.49 | 31.73 | 31.45 | 31.71 | 164,362 | -0.10(-0.33%) |
Mar 26, 2013 | 31.73 | 31.81 | 31.68 | 31.81 | 115,968 | +0.22(+0.68%) |
Mar 25, 2013 | 31.96 | 31.96 | 31.47 | 31.60 | 329,497 | -0.28(-0.86%) |
Mar 22, 2013 | 31.84 | 31.93 | 31.76 | 31.87 | 234,913 | +0.17(+0.54%) |
Mar 21, 2013 | 31.70 | 31.86 | 31.67 | 31.70 | 222,411 | -0.25(-0.79%) |
Mar 20, 2013 | 32.00 | 32.03 | 31.91 | 31.95 | 159,856 | +0.18(+0.56%) |
Mar 19, 2013 | 31.98 | 31.99 | 31.59 | 31.78 | 173,908 | -0.12(-0.37%) |
Mar 18, 2013 | 31.89 | 32.09 | 31.83 | 31.90 | 191,364 | -0.36(-1.11%) |
Mar 15, 2013 | 32.22 | 32.32 | 32.18 | 32.25 | 201,095 | -0.02(-0.07%) |
Mar 14, 2013 | 32.05 | 32.28 | 32.05 | 32.27 | 141,940 | +0.30(+0.93%) |
Mar 13, 2013 | 32.05 | 32.07 | 31.87 | 31.98 | 177,330 | -0.10(-0.32%) |
Mar 12, 2013 | 32.24 | 32.27 | 32.03 | 32.08 | 328,699 | -0.18(-0.55%) |
Mar 11, 2013 | 32.16 | 32.26 | 32.08 | 32.26 | 85,239 | +0.07(+0.21%) |
Mar 08, 2013 | 32.20 | 32.22 | 32.04 | 32.19 | 140,357 | +0.07(+0.23%) |
Mar 07, 2013 | 32.10 | 32.14 | 32.07 | 32.12 | 154,215 | +0.10(+0.30%) |
Mar 06, 2013 | 32.11 | 32.12 | 31.89 | 32.02 | 391,643 | +0.06(+0.19%) |
Mar 05, 2013 | 31.83 | 32.01 | 31.83 | 31.96 | 432,043 | +0.33(+1.03%) |
Mar 04, 2013 | 31.48 | 31.65 | 31.41 | 31.64 | 302,439 | -0.01(-0.05%) |