Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.84 | 33.45 | 32.84 | 32.87 | 192,809 | -0.12(-0.36%) |
May 30, 2013 | 32.89 | 33.20 | 32.80 | 32.99 | 137,829 | +0.07(+0.22%) |
May 29, 2013 | 32.85 | 33.08 | 32.31 | 32.91 | 701,465 | -0.13(-0.39%) |
May 28, 2013 | 32.97 | 33.17 | 32.84 | 33.04 | 235,835 | +0.45(+1.37%) |
May 24, 2013 | 32.57 | 32.68 | 32.30 | 32.59 | 98,613 | -0.13(-0.39%) |
May 23, 2013 | 32.40 | 32.77 | 32.29 | 32.72 | 306,948 | +0.02(+0.06%) |
May 22, 2013 | 33.76 | 33.84 | 32.60 | 32.70 | 496,747 | -1.06(-3.13%) |
May 21, 2013 | 33.80 | 34.06 | 33.68 | 33.76 | 323,876 | -0.04(-0.11%) |
May 20, 2013 | 33.71 | 33.88 | 33.62 | 33.80 | 343,004 | +0.07(+0.22%) |
May 17, 2013 | 33.47 | 33.82 | 33.42 | 33.72 | 247,012 | +0.25(+0.73%) |
May 16, 2013 | 33.68 | 33.68 | 33.41 | 33.48 | 417,017 | -0.29(-0.86%) |
May 15, 2013 | 33.56 | 33.78 | 33.53 | 33.77 | 403,269 | +0.52(+1.56%) |
May 13, 2013 | 33.09 | 33.43 | 33.07 | 33.25 | 617,735 | +0.08(+0.25%) |
May 10, 2013 | 32.80 | 33.27 | 32.80 | 33.17 | 399,671 | +0.39(+1.19%) |
May 09, 2013 | 32.58 | 32.89 | 32.44 | 32.78 | 427,978 | +0.24(+0.73%) |
May 08, 2013 | 31.90 | 32.54 | 31.68 | 32.54 | 432,127 | +0.62(+1.94%) |
May 07, 2013 | 31.59 | 31.92 | 31.42 | 31.92 | 324,473 | +0.45(+1.42%) |
May 06, 2013 | 31.39 | 31.68 | 31.30 | 31.48 | 341,098 | +0.03(+0.09%) |
May 03, 2013 | 31.37 | 31.62 | 31.33 | 31.45 | 290,622 | +0.29(+0.93%) |
May 02, 2013 | 31.07 | 31.20 | 30.79 | 31.16 | 286,203 | +0.23(+0.74%) |
May 01, 2013 | 30.82 | 31.18 | 30.72 | 30.93 | 558,756 | -0.06(-0.21%) |
Apr 30, 2013 | 30.66 | 31.19 | 30.48 | 30.99 | 776,969 | +0.32(+1.04%) |
Apr 29, 2013 | 30.63 | 30.83 | 30.30 | 30.68 | 367,433 | +0.19(+0.63%) |
Apr 26, 2013 | 30.21 | 30.60 | 30.43 | 30.48 | 867,756 | +0.05(+0.18%) |
Apr 25, 2013 | 31.46 | 31.46 | 29.25 | 30.43 | 1,316,912 | -1.67(-5.21%) |
Apr 24, 2013 | 32.19 | 32.46 | 32.05 | 32.10 | 553,287 | -0.16(-0.51%) |
Apr 23, 2013 | 32.17 | 32.30 | 31.79 | 32.27 | 282,524 | +0.31(+0.97%) |
Apr 22, 2013 | 31.56 | 32.12 | 31.45 | 31.96 | 568,313 | +0.47(+1.50%) |
Apr 19, 2013 | 31.18 | 31.66 | 31.17 | 31.49 | 289,641 | +0.35(+1.11%) |
Apr 18, 2013 | 31.59 | 31.83 | 30.88 | 31.14 | 504,313 | -0.44(-1.38%) |
Apr 17, 2013 | 32.09 | 32.19 | 31.45 | 31.58 | 302,748 | -0.64(-1.98%) |
Apr 16, 2013 | 32.33 | 32.33 | 31.72 | 32.21 | 404,175 | +0.09(+0.28%) |
Apr 15, 2013 | 32.51 | 32.60 | 31.82 | 32.12 | 641,159 | -0.55(-1.67%) |
Apr 12, 2013 | 32.95 | 32.96 | 32.60 | 32.67 | 261,226 | -0.21(-0.64%) |
Apr 11, 2013 | 32.37 | 32.96 | 32.37 | 32.88 | 296,213 | +0.45(+1.40%) |
Apr 10, 2013 | 32.06 | 32.44 | 32.06 | 32.42 | 402,073 | +0.49(+1.54%) |
Apr 09, 2013 | 31.52 | 31.99 | 31.40 | 31.93 | 342,656 | +0.53(+1.68%) |
Apr 08, 2013 | 31.12 | 31.42 | 30.97 | 31.40 | 293,657 | +0.34(+1.08%) |
Apr 05, 2013 | 30.86 | 31.13 | 30.78 | 31.07 | 318,164 | -0.18(-0.58%) |
Apr 04, 2013 | 31.08 | 31.28 | 30.69 | 31.25 | 318,698 | +0.25(+0.79%) |
Apr 03, 2013 | 31.94 | 31.98 | 30.80 | 31.00 | 814,970 | -0.92(-2.88%) |
Apr 02, 2013 | 32.18 | 32.36 | 31.79 | 31.92 | 374,460 | -0.21(-0.65%) |
Apr 01, 2013 | 32.07 | 32.28 | 31.65 | 32.13 | 346,570 | +0.09(+0.28%) |
Mar 28, 2013 | 31.84 | 32.09 | 31.62 | 32.04 | 177,220 | +0.17(+0.54%) |
Mar 27, 2013 | 31.63 | 31.99 | 31.38 | 31.87 | 163,389 | +0.06(+0.20%) |
Mar 26, 2013 | 31.40 | 31.84 | 31.35 | 31.80 | 218,236 | +0.45(+1.45%) |
Mar 25, 2013 | 31.54 | 31.73 | 31.10 | 31.35 | 247,076 | -0.07(-0.23%) |
Mar 22, 2013 | 31.45 | 31.48 | 31.28 | 31.42 | 246,889 | +0.01(+0.03%) |
Mar 21, 2013 | 31.42 | 31.62 | 31.34 | 31.41 | 159,982 | -0.22(-0.69%) |
Mar 20, 2013 | 31.48 | 31.70 | 31.36 | 31.63 | 143,219 | +0.33(+1.05%) |
Mar 19, 2013 | 31.31 | 31.48 | 31.05 | 31.30 | 179,671 | +0.07(+0.23%) |
Mar 18, 2013 | 31.08 | 31.49 | 31.06 | 31.23 | 257,135 | -0.15(-0.49%) |
Mar 15, 2013 | 31.39 | 31.52 | 31.12 | 31.39 | 393,572 | -0.07(-0.23%) |
Mar 14, 2013 | 31.42 | 31.47 | 31.33 | 31.46 | 263,016 | +0.08(+0.26%) |
Mar 13, 2013 | 31.16 | 31.40 | 30.98 | 31.38 | 218,646 | +0.23(+0.74%) |
Mar 12, 2013 | 30.95 | 31.18 | 30.95 | 31.14 | 191,030 | +0.08(+0.26%) |
Mar 11, 2013 | 30.38 | 31.08 | 30.08 | 31.06 | 496,111 | +0.61(+1.99%) |
Mar 08, 2013 | 30.15 | 30.52 | 30.09 | 30.46 | 269,600 | +0.48(+1.60%) |
Mar 07, 2013 | 30.21 | 30.21 | 29.85 | 29.97 | 291,515 | -0.25(-0.84%) |
Mar 06, 2013 | 30.55 | 30.58 | 30.19 | 30.23 | 264,846 | -0.25(-0.83%) |
Mar 05, 2013 | 29.98 | 30.56 | 29.97 | 30.48 | 396,078 | +0.65(+2.19%) |
Mar 04, 2013 | 29.45 | 29.86 | 29.29 | 29.83 | 312,979 | +0.37(+1.26%) |