Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.43 | 31.45 | 31.04 | 31.04 | 1,141,155 | -0.48(-1.52%) |
May 30, 2013 | 31.69 | 31.73 | 31.51 | 31.52 | 939,430 | -0.19(-0.61%) |
May 29, 2013 | 31.82 | 31.82 | 31.30 | 31.71 | 1,843,713 | -0.45(-1.39%) |
May 28, 2013 | 32.31 | 32.36 | 32.08 | 32.16 | 981,008 | +0.02(+0.05%) |
May 24, 2013 | 32.00 | 32.21 | 32.00 | 32.14 | 690,590 | -0.12(-0.37%) |
May 23, 2013 | 31.88 | 32.36 | 31.78 | 32.26 | 1,272,025 | +0.25(+0.79%) |
May 22, 2013 | 32.22 | 32.42 | 31.93 | 32.01 | 1,630,902 | -0.20(-0.64%) |
May 21, 2013 | 31.88 | 32.37 | 31.78 | 32.21 | 890,941 | +0.33(+1.04%) |
May 20, 2013 | 31.68 | 31.91 | 31.68 | 31.88 | 634,131 | +0.15(+0.46%) |
May 17, 2013 | 31.44 | 31.83 | 31.33 | 31.74 | 1,229,677 | +0.02(+0.07%) |
May 16, 2013 | 31.72 | 32.09 | 31.68 | 31.72 | 1,086,449 | -0.04(-0.12%) |
May 15, 2013 | 31.78 | 31.82 | 31.43 | 31.75 | 1,436,159 | -0.50(-1.55%) |
May 13, 2013 | 32.45 | 32.49 | 32.22 | 32.25 | 767,024 | -0.13(-0.39%) |
May 10, 2013 | 32.66 | 32.68 | 32.26 | 32.38 | 938,383 | -0.34(-1.04%) |
May 09, 2013 | 33.18 | 33.23 | 32.63 | 32.72 | 1,047,441 | -0.46(-1.38%) |
May 08, 2013 | 32.80 | 33.22 | 32.80 | 33.18 | 754,988 | +0.33(+0.99%) |
May 07, 2013 | 32.70 | 32.98 | 32.64 | 32.85 | 790,119 | +0.27(+0.82%) |
May 06, 2013 | 32.69 | 32.77 | 32.36 | 32.58 | 1,567,126 | -0.06(-0.19%) |
May 03, 2013 | 32.80 | 32.78 | 32.62 | 32.65 | 692,716 | -0.05(-0.14%) |
May 02, 2013 | 32.51 | 32.80 | 32.35 | 32.69 | 758,723 | +0.20(+0.61%) |
May 01, 2013 | 32.92 | 32.96 | 32.40 | 32.49 | 1,121,469 | -0.45(-1.37%) |
Apr 30, 2013 | 32.60 | 33.07 | 32.50 | 32.94 | 2,076,016 | +0.40(+1.23%) |
Apr 29, 2013 | 32.46 | 32.59 | 32.30 | 32.55 | 2,306,051 | +0.61(+1.90%) |
Apr 26, 2013 | 31.82 | 32.06 | 31.74 | 31.94 | 1,177,142 | +0.10(+0.31%) |
Apr 25, 2013 | 31.81 | 31.93 | 31.75 | 31.84 | 658,440 | +0.15(+0.47%) |
Apr 24, 2013 | 31.59 | 31.75 | 31.46 | 31.69 | 654,820 | +0.16(+0.52%) |
Apr 23, 2013 | 31.60 | 31.69 | 31.37 | 31.53 | 848,642 | +0.08(+0.24%) |
Apr 22, 2013 | 31.43 | 31.63 | 31.21 | 31.45 | 788,719 | -0.03(-0.10%) |
Apr 19, 2013 | 31.23 | 31.56 | 31.18 | 31.48 | 900,884 | +0.25(+0.79%) |
Apr 18, 2013 | 31.50 | 31.59 | 31.20 | 31.24 | 672,736 | -0.21(-0.67%) |
Apr 17, 2013 | 31.56 | 31.63 | 31.10 | 31.45 | 1,155,104 | -0.29(-0.91%) |
Apr 16, 2013 | 31.40 | 31.78 | 31.31 | 31.73 | 772,678 | +0.58(+1.86%) |
Apr 15, 2013 | 31.74 | 31.86 | 31.15 | 31.15 | 1,002,767 | -0.83(-2.58%) |
Apr 12, 2013 | 31.91 | 31.99 | 31.52 | 31.98 | 848,499 | -0.06(-0.19%) |
Apr 11, 2013 | 32.15 | 32.26 | 31.91 | 32.04 | 669,955 | -0.03(-0.08%) |
Apr 10, 2013 | 31.76 | 32.19 | 31.75 | 32.07 | 833,082 | +0.46(+1.44%) |
Apr 09, 2013 | 31.56 | 31.85 | 31.40 | 31.61 | 776,963 | +0.18(+0.57%) |
Apr 08, 2013 | 31.29 | 31.45 | 30.95 | 31.43 | 747,192 | +0.08(+0.26%) |
Apr 05, 2013 | 31.52 | 31.55 | 30.91 | 31.35 | 1,224,081 | -0.40(-1.26%) |
Apr 04, 2013 | 32.08 | 32.16 | 31.65 | 31.75 | 1,149,386 | -0.35(-1.10%) |
Apr 03, 2013 | 32.61 | 32.63 | 31.92 | 32.10 | 1,164,665 | -0.43(-1.31%) |
Apr 02, 2013 | 32.39 | 32.54 | 32.36 | 32.53 | 638,468 | +0.25(+0.76%) |
Apr 01, 2013 | 32.24 | 32.41 | 32.23 | 32.28 | 532,799 | -0.01(-0.03%) |
Mar 28, 2013 | 32.15 | 32.35 | 31.93 | 32.29 | 860,514 | +0.18(+0.56%) |
Mar 27, 2013 | 32.25 | 32.34 | 32.07 | 32.11 | 664,040 | -0.27(-0.82%) |
Mar 26, 2013 | 32.19 | 32.40 | 32.19 | 32.38 | 717,779 | +0.38(+1.19%) |
Mar 25, 2013 | 32.29 | 32.34 | 31.91 | 32.00 | 965,391 | -0.06(-0.18%) |
Mar 22, 2013 | 32.01 | 32.29 | 31.97 | 32.06 | 928,662 | +0.16(+0.50%) |
Mar 21, 2013 | 31.98 | 32.05 | 31.71 | 31.90 | 891,386 | -0.06(-0.18%) |
Mar 20, 2013 | 31.94 | 32.03 | 31.84 | 31.95 | 581,328 | +0.11(+0.35%) |
Mar 19, 2013 | 31.99 | 32.11 | 31.76 | 31.84 | 744,677 | -0.14(-0.43%) |
Mar 18, 2013 | 32.04 | 32.23 | 31.94 | 31.98 | 705,765 | -0.28(-0.87%) |
Mar 15, 2013 | 32.17 | 32.39 | 32.17 | 32.26 | 826,325 | +0.02(+0.06%) |
Mar 14, 2013 | 32.16 | 32.28 | 31.87 | 32.24 | 916,099 | +0.22(+0.67%) |
Mar 13, 2013 | 32.13 | 32.23 | 31.87 | 32.03 | 980,337 | -0.12(-0.37%) |
Mar 12, 2013 | 32.16 | 32.23 | 32.05 | 32.14 | 880,721 | -0.03(-0.08%) |
Mar 11, 2013 | 31.95 | 32.25 | 31.89 | 32.17 | 942,505 | +0.32(+1.00%) |
Mar 08, 2013 | 32.08 | 32.08 | 31.63 | 31.85 | 906,494 | +0.02(+0.05%) |
Mar 07, 2013 | 31.86 | 32.00 | 31.77 | 31.84 | 632,624 | +0.02(+0.06%) |
Mar 06, 2013 | 32.18 | 32.18 | 31.77 | 31.82 | 663,504 | -0.22(-0.69%) |
Mar 05, 2013 | 32.00 | 32.16 | 31.97 | 32.04 | 567,177 | +0.17(+0.55%) |
Mar 04, 2013 | 31.89 | 31.95 | 31.81 | 31.86 | 908,673 | -0.13(-0.40%) |