Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.47 | 31.52 | 31.21 | 31.22 | 302,258 | -0.29(-0.93%) |
May 30, 2013 | 31.40 | 31.56 | 31.32 | 31.51 | 261,369 | +0.16(+0.52%) |
May 29, 2013 | 31.51 | 31.57 | 31.35 | 31.35 | 278,486 | -0.10(-0.32%) |
May 28, 2013 | 31.48 | 31.63 | 31.42 | 31.45 | 391,260 | +0.02(+0.07%) |
May 24, 2013 | 31.41 | 31.48 | 31.30 | 31.42 | 211,839 | -0.11(-0.36%) |
May 23, 2013 | 31.42 | 31.55 | 31.26 | 31.54 | 393,587 | -0.08(-0.25%) |
May 22, 2013 | 31.83 | 31.92 | 31.55 | 31.62 | 800,140 | -0.16(-0.52%) |
May 21, 2013 | 31.79 | 31.85 | 31.72 | 31.78 | 294,011 | +0.01(+0.04%) |
May 20, 2013 | 31.70 | 31.83 | 31.68 | 31.77 | 519,316 | +0.02(+0.07%) |
May 17, 2013 | 31.61 | 31.77 | 31.61 | 31.75 | 266,552 | +0.16(+0.52%) |
May 16, 2013 | 31.70 | 31.74 | 31.57 | 31.58 | 502,259 | -0.09(-0.27%) |
May 15, 2013 | 31.55 | 31.75 | 31.51 | 31.67 | 516,531 | +0.38(+1.21%) |
May 13, 2013 | 31.32 | 31.36 | 31.25 | 31.29 | 147,558 | -0.06(-0.20%) |
May 10, 2013 | 31.23 | 31.35 | 31.18 | 31.35 | 685,169 | +0.14(+0.46%) |
May 09, 2013 | 31.18 | 31.25 | 31.12 | 31.21 | 219,931 | +0.10(+0.32%) |
May 08, 2013 | 31.13 | 31.20 | 31.08 | 31.11 | 270,168 | +0.04(+0.14%) |
May 07, 2013 | 31.14 | 31.20 | 31.03 | 31.07 | 1,729,384 | -0.06(-0.20%) |
May 06, 2013 | 31.05 | 31.14 | 31.03 | 31.13 | 224,969 | +0.15(+0.48%) |
May 03, 2013 | 30.73 | 31.06 | 30.68 | 30.98 | 452,583 | +0.30(+0.98%) |
May 02, 2013 | 30.51 | 30.73 | 30.51 | 30.68 | 358,563 | +0.21(+0.70%) |
May 01, 2013 | 30.60 | 30.61 | 30.41 | 30.47 | 409,690 | -0.19(-0.60%) |
Apr 30, 2013 | 30.61 | 30.66 | 30.53 | 30.66 | 491,825 | +0.02(+0.07%) |
Apr 29, 2013 | 30.52 | 30.65 | 30.51 | 30.63 | 162,293 | +0.10(+0.33%) |
Apr 26, 2013 | 30.59 | 30.55 | 30.41 | 30.53 | 291,509 | +0.05(+0.16%) |
Apr 25, 2013 | 30.35 | 30.56 | 30.33 | 30.48 | 199,939 | +0.16(+0.52%) |
Apr 24, 2013 | 30.18 | 30.37 | 30.15 | 30.33 | 412,758 | +0.21(+0.69%) |
Apr 23, 2013 | 30.03 | 30.19 | 29.96 | 30.12 | 535,769 | +0.17(+0.57%) |
Apr 22, 2013 | 29.95 | 30.03 | 29.82 | 29.95 | 891,635 | +0.11(+0.36%) |
Apr 19, 2013 | 29.86 | 29.92 | 29.75 | 29.84 | 294,314 | +0.06(+0.22%) |
Apr 18, 2013 | 30.03 | 30.05 | 29.76 | 29.78 | 313,111 | -0.16(-0.52%) |
Apr 17, 2013 | 30.11 | 30.18 | 29.88 | 29.94 | 353,407 | -0.12(-0.40%) |
Apr 16, 2013 | 30.10 | 30.17 | 30.01 | 30.06 | 350,810 | +0.10(+0.33%) |
Apr 15, 2013 | 30.27 | 30.29 | 29.95 | 29.96 | 254,328 | -0.42(-1.38%) |
Apr 12, 2013 | 30.34 | 30.39 | 30.26 | 30.38 | 311,556 | +0.00(+0.00%) |
Apr 11, 2013 | 30.30 | 30.38 | 30.15 | 30.38 | 246,476 | +0.19(+0.61%) |
Apr 10, 2013 | 30.12 | 30.28 | 30.09 | 30.19 | 417,519 | +0.11(+0.38%) |
Apr 09, 2013 | 29.96 | 30.11 | 29.96 | 30.08 | 291,789 | +0.19(+0.64%) |
Apr 08, 2013 | 29.83 | 29.96 | 29.75 | 29.89 | 399,125 | +0.13(+0.43%) |
Apr 05, 2013 | 29.64 | 29.84 | 29.58 | 29.76 | 335,758 | -0.09(-0.29%) |
Apr 04, 2013 | 29.91 | 29.92 | 29.78 | 29.84 | 348,826 | +0.08(+0.26%) |
Apr 03, 2013 | 30.17 | 30.19 | 29.74 | 29.76 | 1,412,707 | -0.29(-0.97%) |
Apr 02, 2013 | 30.10 | 30.24 | 30.04 | 30.06 | 677,856 | -0.04(-0.14%) |
Apr 01, 2013 | 30.25 | 30.28 | 30.05 | 30.10 | 518,084 | -0.11(-0.38%) |
Mar 28, 2013 | 30.15 | 30.28 | 30.15 | 30.21 | 399,389 | +0.17(+0.57%) |
Mar 27, 2013 | 30.01 | 30.13 | 29.88 | 30.04 | 319,741 | -0.03(-0.09%) |
Mar 26, 2013 | 30.03 | 30.14 | 29.99 | 30.07 | 379,940 | +0.13(+0.43%) |
Mar 25, 2013 | 30.07 | 30.11 | 29.90 | 29.94 | 366,169 | -0.04(-0.14%) |
Mar 22, 2013 | 30.07 | 30.07 | 29.97 | 29.98 | 149,793 | +0.00(+0.00%) |
Mar 21, 2013 | 29.92 | 30.05 | 29.88 | 29.98 | 195,472 | +0.05(+0.17%) |
Mar 20, 2013 | 29.95 | 30.01 | 29.89 | 29.94 | 113,600 | +0.11(+0.36%) |
Mar 19, 2013 | 30.01 | 30.03 | 29.56 | 29.83 | 603,553 | -0.12(-0.40%) |
Mar 18, 2013 | 29.99 | 30.05 | 29.94 | 29.95 | 366,172 | -0.14(-0.47%) |
Mar 15, 2013 | 30.18 | 30.21 | 30.08 | 30.09 | 317,366 | -0.09(-0.31%) |
Mar 14, 2013 | 30.12 | 30.25 | 30.12 | 30.18 | 139,482 | +0.04(+0.12%) |
Mar 13, 2013 | 30.13 | 30.21 | 30.08 | 30.15 | 251,635 | +0.02(+0.07%) |
Mar 12, 2013 | 30.16 | 30.21 | 30.10 | 30.13 | 460,109 | -0.06(-0.21%) |
Mar 11, 2013 | 30.08 | 30.20 | 30.07 | 30.19 | 506,964 | +0.06(+0.19%) |
Mar 08, 2013 | 30.11 | 30.16 | 30.01 | 30.13 | 794,617 | +0.13(+0.43%) |
Mar 07, 2013 | 29.97 | 30.11 | 29.96 | 30.01 | 343,823 | +0.02(+0.07%) |
Mar 06, 2013 | 29.95 | 30.01 | 29.86 | 29.98 | 233,915 | +0.18(+0.60%) |
Mar 05, 2013 | 29.61 | 29.91 | 29.61 | 29.81 | 954,968 | +0.26(+0.87%) |
Mar 04, 2013 | 29.42 | 29.64 | 29.42 | 29.55 | 321,182 | +0.01(+0.05%) |