Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.43 | 31.77 | 31.26 | 31.26 | 258,336 | -0.16(-0.49%) |
May 30, 2013 | 31.32 | 31.52 | 31.13 | 31.41 | 522,841 | -0.11(-0.34%) |
May 29, 2013 | 31.76 | 31.81 | 31.49 | 31.52 | 297,247 | -0.46(-1.43%) |
May 28, 2013 | 31.89 | 32.60 | 31.89 | 31.98 | 598,989 | +0.77(+2.46%) |
May 24, 2013 | 31.16 | 31.25 | 30.94 | 31.21 | 110,608 | -0.04(-0.14%) |
May 23, 2013 | 30.79 | 31.28 | 30.78 | 31.25 | 192,268 | -0.08(-0.27%) |
May 22, 2013 | 31.83 | 31.96 | 31.19 | 31.33 | 320,813 | -0.24(-0.76%) |
May 21, 2013 | 31.24 | 31.79 | 31.17 | 31.57 | 212,887 | +0.39(+1.24%) |
May 20, 2013 | 30.89 | 31.21 | 30.81 | 31.19 | 207,391 | -0.03(-0.09%) |
May 17, 2013 | 30.90 | 31.24 | 30.83 | 31.21 | 202,461 | +0.25(+0.80%) |
May 16, 2013 | 30.98 | 31.34 | 30.90 | 30.97 | 277,821 | -0.47(-1.50%) |
May 15, 2013 | 31.29 | 31.45 | 31.22 | 31.44 | 321,149 | -0.09(-0.29%) |
May 13, 2013 | 31.71 | 31.74 | 31.51 | 31.53 | 126,658 | -0.19(-0.60%) |
May 10, 2013 | 31.58 | 31.75 | 31.38 | 31.72 | 139,446 | +0.00(+0.00%) |
May 09, 2013 | 31.94 | 32.02 | 31.59 | 31.72 | 211,318 | +0.00(+0.00%) |
May 08, 2013 | 31.38 | 31.73 | 31.38 | 31.72 | 403,339 | +0.40(+1.28%) |
May 07, 2013 | 31.23 | 31.40 | 31.07 | 31.32 | 135,403 | -0.05(-0.16%) |
May 06, 2013 | 31.29 | 31.43 | 31.24 | 31.37 | 268,984 | +0.23(+0.72%) |
May 03, 2013 | 30.49 | 31.22 | 30.36 | 31.14 | 315,782 | +0.79(+2.60%) |
May 02, 2013 | 30.06 | 30.37 | 29.92 | 30.36 | 143,501 | +0.19(+0.63%) |
May 01, 2013 | 30.38 | 30.41 | 30.07 | 30.17 | 143,997 | -0.42(-1.36%) |
Apr 30, 2013 | 30.40 | 30.60 | 30.11 | 30.58 | 175,380 | -0.02(-0.07%) |
Apr 29, 2013 | 30.42 | 30.66 | 30.35 | 30.60 | 190,217 | +0.69(+2.31%) |
Apr 26, 2013 | 30.17 | 30.12 | 29.91 | 29.91 | 232,160 | -0.21(-0.70%) |
Apr 25, 2013 | 30.24 | 30.38 | 30.05 | 30.12 | 231,106 | +0.55(+1.86%) |
Apr 24, 2013 | 29.45 | 29.58 | 29.21 | 29.57 | 487,535 | +0.10(+0.33%) |
Apr 23, 2013 | 29.36 | 29.55 | 29.31 | 29.47 | 230,368 | +0.37(+1.26%) |
Apr 22, 2013 | 29.36 | 29.37 | 28.79 | 29.11 | 182,089 | -0.24(-0.82%) |
Apr 19, 2013 | 29.54 | 29.58 | 29.18 | 29.35 | 320,096 | +0.85(+2.99%) |
Apr 18, 2013 | 28.55 | 28.63 | 28.28 | 28.50 | 203,999 | +0.20(+0.72%) |
Apr 17, 2013 | 28.62 | 28.67 | 28.15 | 28.29 | 272,292 | -0.83(-2.85%) |
Apr 16, 2013 | 28.98 | 29.21 | 28.77 | 29.12 | 323,350 | +0.99(+3.53%) |
Apr 15, 2013 | 28.98 | 29.06 | 28.13 | 28.13 | 832,462 | -2.19(-7.22%) |
Apr 12, 2013 | 30.73 | 30.82 | 30.17 | 30.32 | 422,297 | -1.17(-3.71%) |
Apr 11, 2013 | 31.52 | 31.65 | 31.34 | 31.49 | 331,686 | +0.06(+0.20%) |
Apr 10, 2013 | 31.34 | 31.62 | 31.28 | 31.43 | 344,100 | +0.60(+1.94%) |
Apr 09, 2013 | 30.67 | 30.95 | 30.50 | 30.83 | 233,897 | +0.48(+1.58%) |
Apr 08, 2013 | 30.36 | 30.36 | 30.08 | 30.35 | 191,770 | +0.05(+0.16%) |
Apr 05, 2013 | 29.78 | 30.30 | 29.74 | 30.30 | 225,708 | +0.58(+1.94%) |
Apr 04, 2013 | 29.81 | 29.90 | 29.40 | 29.72 | 269,809 | -0.23(-0.77%) |
Apr 03, 2013 | 30.49 | 30.59 | 29.88 | 29.95 | 273,405 | -0.60(-1.98%) |
Apr 02, 2013 | 30.74 | 30.82 | 30.51 | 30.56 | 237,271 | -0.12(-0.39%) |
Apr 01, 2013 | 30.76 | 30.81 | 30.60 | 30.67 | 204,149 | -0.12(-0.38%) |
Mar 28, 2013 | 30.76 | 30.82 | 30.58 | 30.79 | 271,709 | -0.06(-0.18%) |
Mar 27, 2013 | 30.83 | 30.90 | 30.47 | 30.85 | 255,556 | -0.31(-0.98%) |
Mar 26, 2013 | 31.38 | 31.38 | 31.08 | 31.15 | 325,864 | +0.18(+0.58%) |
Mar 25, 2013 | 31.18 | 31.19 | 30.88 | 30.97 | 248,863 | -0.10(-0.34%) |
Mar 22, 2013 | 31.01 | 31.13 | 30.92 | 31.08 | 243,017 | +0.44(+1.45%) |
Mar 21, 2013 | 30.69 | 30.78 | 30.58 | 30.63 | 139,621 | -0.18(-0.59%) |
Mar 20, 2013 | 30.97 | 31.05 | 30.76 | 30.81 | 195,404 | -0.11(-0.36%) |
Mar 19, 2013 | 30.92 | 31.11 | 30.70 | 30.92 | 190,647 | -0.21(-0.67%) |
Mar 18, 2013 | 31.24 | 31.41 | 31.08 | 31.13 | 280,825 | -0.38(-1.19%) |
Mar 15, 2013 | 31.60 | 31.61 | 31.42 | 31.51 | 254,685 | +0.14(+0.44%) |
Mar 14, 2013 | 30.85 | 31.38 | 30.85 | 31.37 | 287,416 | +0.31(+1.01%) |
Mar 13, 2013 | 31.27 | 31.32 | 30.97 | 31.06 | 130,846 | -0.26(-0.82%) |
Mar 12, 2013 | 31.38 | 31.50 | 31.15 | 31.31 | 258,805 | +0.27(+0.87%) |
Mar 11, 2013 | 30.92 | 31.10 | 30.88 | 31.04 | 174,538 | +0.18(+0.58%) |
Mar 08, 2013 | 30.78 | 30.89 | 30.49 | 30.86 | 157,821 | +0.47(+1.53%) |
Mar 07, 2013 | 30.47 | 30.53 | 30.35 | 30.40 | 264,234 | -0.16(-0.52%) |
Mar 06, 2013 | 30.70 | 30.74 | 30.40 | 30.56 | 275,877 | -0.24(-0.79%) |
Mar 05, 2013 | 30.81 | 30.92 | 30.69 | 30.80 | 309,948 | +0.68(+2.26%) |
Mar 04, 2013 | 30.12 | 30.17 | 29.86 | 30.12 | 149,622 | -0.26(-0.87%) |