Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.53 | 31.68 | 31.42 | 31.44 | 277,154 | -0.14(-0.46%) |
May 30, 2013 | 31.44 | 31.67 | 31.44 | 31.58 | 265,191 | +0.22(+0.70%) |
May 29, 2013 | 31.23 | 31.42 | 31.05 | 31.36 | 243,524 | -0.05(-0.16%) |
May 28, 2013 | 31.58 | 31.67 | 31.26 | 31.41 | 230,221 | -0.02(-0.06%) |
May 24, 2013 | 31.27 | 31.48 | 31.08 | 31.43 | 183,712 | +0.06(+0.18%) |
May 23, 2013 | 31.20 | 31.39 | 30.83 | 31.37 | 227,614 | -0.08(-0.24%) |
May 22, 2013 | 31.77 | 31.86 | 31.30 | 31.45 | 387,973 | -0.33(-1.04%) |
May 21, 2013 | 31.87 | 32.07 | 31.75 | 31.78 | 263,233 | -0.09(-0.29%) |
May 20, 2013 | 31.95 | 32.03 | 31.83 | 31.87 | 167,361 | -0.18(-0.57%) |
May 17, 2013 | 32.17 | 32.30 | 31.89 | 32.06 | 294,206 | -0.08(-0.25%) |
May 16, 2013 | 32.13 | 32.23 | 32.00 | 32.14 | 326,826 | -0.08(-0.25%) |
May 15, 2013 | 31.98 | 32.23 | 31.85 | 32.22 | 231,877 | +0.51(+1.60%) |
May 13, 2013 | 31.55 | 31.84 | 31.55 | 31.71 | 438,980 | +0.18(+0.58%) |
May 10, 2013 | 31.28 | 31.53 | 31.18 | 31.53 | 309,661 | +0.24(+0.78%) |
May 09, 2013 | 31.67 | 31.68 | 31.17 | 31.29 | 294,378 | -0.43(-1.36%) |
May 08, 2013 | 31.24 | 31.74 | 31.10 | 31.72 | 564,314 | +0.67(+2.16%) |
May 07, 2013 | 31.31 | 31.47 | 30.55 | 31.05 | 418,035 | +0.25(+0.81%) |
May 06, 2013 | 30.89 | 30.89 | 30.53 | 30.80 | 566,722 | -0.22(-0.71%) |
May 03, 2013 | 30.96 | 31.10 | 30.94 | 31.02 | 442,307 | +0.13(+0.43%) |
May 02, 2013 | 30.70 | 30.90 | 30.61 | 30.88 | 337,778 | +0.19(+0.63%) |
May 01, 2013 | 30.70 | 30.92 | 30.66 | 30.69 | 762,570 | +0.01(+0.04%) |
Apr 30, 2013 | 30.50 | 30.68 | 30.40 | 30.68 | 318,267 | +0.14(+0.45%) |
Apr 29, 2013 | 30.31 | 30.63 | 30.18 | 30.54 | 329,852 | +0.33(+1.10%) |
Apr 26, 2013 | 30.37 | 30.40 | 30.11 | 30.21 | 263,351 | -0.19(-0.64%) |
Apr 25, 2013 | 30.63 | 30.63 | 30.38 | 30.40 | 220,972 | -0.10(-0.33%) |
Apr 24, 2013 | 30.37 | 30.54 | 30.33 | 30.50 | 327,363 | +0.14(+0.47%) |
Apr 23, 2013 | 30.21 | 30.40 | 30.18 | 30.36 | 491,825 | +0.27(+0.90%) |
Apr 22, 2013 | 30.04 | 30.12 | 29.73 | 30.09 | 296,430 | +0.10(+0.33%) |
Apr 19, 2013 | 29.82 | 30.01 | 29.61 | 29.99 | 264,102 | +0.28(+0.93%) |
Apr 18, 2013 | 29.75 | 29.80 | 29.54 | 29.71 | 467,708 | +0.01(+0.04%) |
Apr 17, 2013 | 29.69 | 29.75 | 29.51 | 29.70 | 515,892 | +0.06(+0.19%) |
Apr 16, 2013 | 29.63 | 29.65 | 29.39 | 29.64 | 281,170 | +0.14(+0.49%) |
Apr 15, 2013 | 29.97 | 30.06 | 29.48 | 29.50 | 435,178 | -0.54(-1.81%) |
Apr 12, 2013 | 30.15 | 30.23 | 29.93 | 30.05 | 253,264 | -0.11(-0.35%) |
Apr 11, 2013 | 30.09 | 30.20 | 30.01 | 30.15 | 410,696 | +0.10(+0.33%) |
Apr 10, 2013 | 30.00 | 30.08 | 29.79 | 30.05 | 289,544 | +0.08(+0.27%) |
Apr 09, 2013 | 30.22 | 30.22 | 29.86 | 29.97 | 598,655 | -0.10(-0.33%) |
Apr 08, 2013 | 30.00 | 30.09 | 29.93 | 30.07 | 266,697 | +0.02(+0.08%) |
Apr 05, 2013 | 29.69 | 30.06 | 29.64 | 30.05 | 444,750 | +0.08(+0.27%) |
Apr 04, 2013 | 29.89 | 30.02 | 29.79 | 29.96 | 699,522 | +0.13(+0.44%) |
Apr 03, 2013 | 29.74 | 29.92 | 29.54 | 29.83 | 930,140 | +0.13(+0.44%) |
Apr 02, 2013 | 29.73 | 29.89 | 29.54 | 29.70 | 636,167 | +0.01(+0.02%) |
Apr 01, 2013 | 29.64 | 29.81 | 29.53 | 29.69 | 592,589 | +0.06(+0.19%) |
Mar 28, 2013 | 29.38 | 29.64 | 29.33 | 29.64 | 358,792 | +0.31(+1.07%) |
Mar 27, 2013 | 29.20 | 29.41 | 28.99 | 29.32 | 210,542 | +0.14(+0.49%) |
Mar 26, 2013 | 29.18 | 29.22 | 28.95 | 29.18 | 314,535 | +0.12(+0.43%) |
Mar 25, 2013 | 29.04 | 29.19 | 28.98 | 29.06 | 356,915 | +0.01(+0.04%) |
Mar 22, 2013 | 29.12 | 29.16 | 28.89 | 29.04 | 461,332 | -0.04(-0.15%) |
Mar 21, 2013 | 29.26 | 29.36 | 28.98 | 29.09 | 467,640 | -0.26(-0.87%) |
Mar 20, 2013 | 29.57 | 29.64 | 29.31 | 29.34 | 327,085 | -0.16(-0.55%) |
Mar 19, 2013 | 29.31 | 29.66 | 29.31 | 29.50 | 367,266 | -0.13(-0.44%) |
Mar 18, 2013 | 29.43 | 29.80 | 29.36 | 29.64 | 278,000 | -0.06(-0.19%) |
Mar 15, 2013 | 29.45 | 29.69 | 29.39 | 29.69 | 301,268 | +0.21(+0.70%) |
Mar 14, 2013 | 29.37 | 29.64 | 29.34 | 29.49 | 234,349 | +0.12(+0.40%) |
Mar 13, 2013 | 29.16 | 29.46 | 29.14 | 29.37 | 179,806 | +0.14(+0.49%) |
Mar 12, 2013 | 29.19 | 29.33 | 29.13 | 29.22 | 242,297 | -0.01(-0.02%) |
Mar 11, 2013 | 29.27 | 29.39 | 29.10 | 29.23 | 350,180 | +0.09(+0.30%) |
Mar 08, 2013 | 29.16 | 29.31 | 29.08 | 29.14 | 235,456 | +0.09(+0.30%) |
Mar 07, 2013 | 29.21 | 29.29 | 29.03 | 29.06 | 175,023 | -0.08(-0.28%) |
Mar 06, 2013 | 29.36 | 29.38 | 29.06 | 29.14 | 421,920 | -0.03(-0.11%) |
Mar 05, 2013 | 29.19 | 29.36 | 29.06 | 29.17 | 402,548 | +0.16(+0.56%) |
Mar 04, 2013 | 29.01 | 29.22 | 28.96 | 29.01 | 383,048 | -0.15(-0.51%) |