Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.51 | 32.57 | 31.96 | 31.98 | 626,737 | -0.61(-1.88%) |
May 30, 2013 | 32.58 | 32.77 | 32.43 | 32.59 | 440,376 | -0.09(-0.28%) |
May 29, 2013 | 32.55 | 32.78 | 32.45 | 32.68 | 845,065 | -0.07(-0.21%) |
May 28, 2013 | 32.82 | 33.00 | 32.60 | 32.75 | 327,823 | +0.33(+1.03%) |
May 24, 2013 | 32.33 | 32.42 | 32.14 | 32.42 | 240,213 | -0.11(-0.34%) |
May 23, 2013 | 32.13 | 32.58 | 32.09 | 32.53 | 653,398 | -0.09(-0.28%) |
May 22, 2013 | 33.02 | 33.24 | 32.43 | 32.62 | 1,013,120 | -0.37(-1.12%) |
May 21, 2013 | 33.02 | 33.24 | 32.89 | 32.99 | 391,181 | -0.04(-0.13%) |
May 20, 2013 | 32.55 | 33.09 | 32.55 | 33.03 | 572,063 | +0.39(+1.20%) |
May 17, 2013 | 32.23 | 32.64 | 32.22 | 32.64 | 646,753 | +0.54(+1.70%) |
May 16, 2013 | 32.14 | 32.33 | 32.03 | 32.09 | 463,941 | -0.15(-0.45%) |
May 15, 2013 | 32.23 | 32.34 | 32.00 | 32.24 | 318,245 | +0.33(+1.05%) |
May 13, 2013 | 31.82 | 31.93 | 31.74 | 31.91 | 338,236 | -0.02(-0.07%) |
May 10, 2013 | 31.89 | 31.96 | 31.67 | 31.93 | 420,596 | -0.17(-0.54%) |
May 09, 2013 | 32.13 | 32.23 | 31.93 | 32.10 | 360,180 | -0.03(-0.09%) |
May 08, 2013 | 32.03 | 32.17 | 31.94 | 32.13 | 247,990 | +0.06(+0.17%) |
May 07, 2013 | 31.98 | 32.15 | 31.85 | 32.07 | 574,274 | +0.26(+0.81%) |
May 06, 2013 | 31.71 | 31.95 | 31.66 | 31.82 | 380,869 | +0.17(+0.55%) |
May 03, 2013 | 31.35 | 31.70 | 31.06 | 31.64 | 263,665 | +0.59(+1.89%) |
May 02, 2013 | 30.84 | 31.13 | 30.70 | 31.06 | 324,415 | +0.37(+1.21%) |
May 01, 2013 | 30.89 | 30.96 | 30.66 | 30.69 | 408,377 | -0.47(-1.52%) |
Apr 30, 2013 | 31.09 | 31.16 | 30.80 | 31.16 | 479,689 | +0.15(+0.47%) |
Apr 29, 2013 | 30.89 | 31.15 | 30.77 | 31.01 | 404,741 | +0.28(+0.91%) |
Apr 26, 2013 | 30.71 | 30.78 | 30.55 | 30.73 | 354,837 | -0.04(-0.14%) |
Apr 25, 2013 | 30.86 | 31.10 | 30.65 | 30.78 | 1,187,877 | -0.04(-0.14%) |
Apr 24, 2013 | 30.52 | 30.94 | 30.52 | 30.82 | 813,579 | +0.39(+1.28%) |
Apr 23, 2013 | 30.18 | 30.44 | 30.04 | 30.43 | 1,965,289 | +0.33(+1.11%) |
Apr 22, 2013 | 29.86 | 30.16 | 29.65 | 30.09 | 1,347,610 | +0.32(+1.08%) |
Apr 19, 2013 | 29.90 | 30.01 | 29.58 | 29.77 | 1,797,903 | +0.02(+0.07%) |
Apr 18, 2013 | 29.62 | 29.92 | 29.35 | 29.75 | 468,492 | +0.25(+0.85%) |
Apr 17, 2013 | 29.93 | 29.93 | 29.28 | 29.50 | 621,847 | -0.66(-2.17%) |
Apr 16, 2013 | 30.06 | 30.18 | 29.74 | 30.16 | 528,127 | +0.40(+1.34%) |
Apr 15, 2013 | 30.71 | 30.71 | 29.76 | 29.76 | 1,946,814 | -1.25(-4.03%) |
Apr 12, 2013 | 31.29 | 31.35 | 30.83 | 31.01 | 624,680 | -0.46(-1.46%) |
Apr 11, 2013 | 31.40 | 31.56 | 31.24 | 31.47 | 291,998 | +0.12(+0.38%) |
Apr 10, 2013 | 31.24 | 31.43 | 31.19 | 31.35 | 352,562 | +0.15(+0.49%) |
Apr 09, 2013 | 30.96 | 31.28 | 30.85 | 31.19 | 488,225 | +0.27(+0.88%) |
Apr 08, 2013 | 30.77 | 30.94 | 30.67 | 30.92 | 238,959 | +0.22(+0.73%) |
Apr 05, 2013 | 30.33 | 30.74 | 30.25 | 30.70 | 313,680 | +0.01(+0.02%) |
Apr 04, 2013 | 30.71 | 30.85 | 30.50 | 30.69 | 168,426 | -0.01(-0.05%) |
Apr 03, 2013 | 31.30 | 31.30 | 30.64 | 30.71 | 400,854 | -0.57(-1.81%) |
Apr 02, 2013 | 31.50 | 31.52 | 31.18 | 31.27 | 477,047 | -0.18(-0.58%) |
Apr 01, 2013 | 31.52 | 31.59 | 31.25 | 31.45 | 432,546 | -0.03(-0.11%) |
Mar 28, 2013 | 31.59 | 31.69 | 31.47 | 31.49 | 257,845 | -0.09(-0.29%) |
Mar 27, 2013 | 31.33 | 31.63 | 31.25 | 31.58 | 567,660 | +0.08(+0.24%) |
Mar 26, 2013 | 31.26 | 31.52 | 31.26 | 31.50 | 236,948 | +0.36(+1.14%) |
Mar 25, 2013 | 31.40 | 31.52 | 31.03 | 31.15 | 518,155 | -0.10(-0.33%) |
Mar 22, 2013 | 31.08 | 31.31 | 31.08 | 31.25 | 297,029 | +0.24(+0.78%) |
Mar 21, 2013 | 31.02 | 31.25 | 30.99 | 31.01 | 395,807 | -0.19(-0.62%) |
Mar 20, 2013 | 31.18 | 31.28 | 31.01 | 31.20 | 312,817 | +0.21(+0.67%) |
Mar 19, 2013 | 31.35 | 31.37 | 30.76 | 30.99 | 402,287 | -0.33(-1.04%) |
Mar 18, 2013 | 31.21 | 31.52 | 31.19 | 31.32 | 476,265 | -0.26(-0.81%) |
Mar 15, 2013 | 31.60 | 31.72 | 31.48 | 31.58 | 425,015 | -0.07(-0.22%) |
Mar 14, 2013 | 31.26 | 31.66 | 31.25 | 31.65 | 683,223 | +0.47(+1.49%) |
Mar 13, 2013 | 31.21 | 31.28 | 31.12 | 31.18 | 468,622 | -0.05(-0.16%) |
Mar 12, 2013 | 31.21 | 31.40 | 31.16 | 31.23 | 217,449 | +0.04(+0.13%) |
Mar 11, 2013 | 31.15 | 31.24 | 30.95 | 31.19 | 273,889 | +0.01(+0.02%) |
Mar 08, 2013 | 31.15 | 31.23 | 31.00 | 31.18 | 323,646 | +0.12(+0.38%) |
Mar 07, 2013 | 30.97 | 31.08 | 30.86 | 31.06 | 545,980 | +0.16(+0.52%) |
Mar 06, 2013 | 30.96 | 31.04 | 30.81 | 30.90 | 714,827 | +0.03(+0.09%) |
Mar 05, 2013 | 30.83 | 30.98 | 30.76 | 30.87 | 258,662 | +0.24(+0.77%) |
Mar 04, 2013 | 30.71 | 30.73 | 30.37 | 30.64 | 1,643,039 | -0.13(-0.41%) |