Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.15 | 32.73 | 32.04 | 32.38 | 357,219 | +0.05(+0.15%) |
May 30, 2013 | 31.82 | 32.33 | 31.76 | 32.33 | 173,378 | +0.52(+1.65%) |
May 29, 2013 | 31.93 | 31.99 | 31.63 | 31.81 | 122,728 | -0.30(-0.94%) |
May 28, 2013 | 32.13 | 32.39 | 31.85 | 32.11 | 221,719 | +0.28(+0.89%) |
May 24, 2013 | 31.83 | 31.92 | 31.68 | 31.82 | 148,881 | -0.11(-0.34%) |
May 23, 2013 | 31.58 | 31.95 | 31.58 | 31.93 | 202,168 | +0.13(+0.40%) |
May 22, 2013 | 32.24 | 32.34 | 31.52 | 31.81 | 264,578 | -0.51(-1.56%) |
May 21, 2013 | 32.45 | 32.53 | 32.24 | 32.31 | 230,601 | -0.16(-0.48%) |
May 20, 2013 | 32.17 | 32.55 | 32.07 | 32.47 | 306,415 | +0.15(+0.47%) |
May 17, 2013 | 31.98 | 32.36 | 31.85 | 32.32 | 298,414 | +0.34(+1.08%) |
May 16, 2013 | 31.68 | 32.08 | 31.58 | 31.97 | 179,757 | +0.29(+0.92%) |
May 15, 2013 | 31.31 | 31.69 | 31.17 | 31.68 | 151,409 | +0.55(+1.76%) |
May 13, 2013 | 30.90 | 31.20 | 30.85 | 31.13 | 101,918 | +0.19(+0.61%) |
May 10, 2013 | 30.79 | 31.11 | 30.56 | 30.94 | 260,562 | +0.12(+0.40%) |
May 09, 2013 | 30.81 | 30.92 | 30.64 | 30.82 | 195,242 | +0.07(+0.23%) |
May 08, 2013 | 30.70 | 30.76 | 30.28 | 30.75 | 204,973 | +0.09(+0.29%) |
May 07, 2013 | 30.06 | 30.66 | 29.96 | 30.66 | 130,702 | +0.67(+2.22%) |
May 06, 2013 | 30.04 | 30.18 | 29.78 | 29.99 | 216,618 | -0.34(-1.12%) |
May 03, 2013 | 30.57 | 30.56 | 30.22 | 30.33 | 168,429 | +0.11(+0.36%) |
May 02, 2013 | 31.91 | 30.84 | 30.20 | 30.22 | 208,001 | +0.25(+0.82%) |
May 01, 2013 | 30.02 | 30.19 | 29.89 | 29.98 | 549,930 | -0.18(-0.61%) |
Apr 30, 2013 | 30.02 | 30.20 | 29.93 | 30.16 | 167,695 | +0.14(+0.46%) |
Apr 29, 2013 | 29.86 | 30.22 | 29.82 | 30.02 | 168,065 | +0.26(+0.86%) |
Apr 26, 2013 | 30.05 | 30.04 | 29.68 | 29.77 | 249,167 | -0.27(-0.91%) |
Apr 25, 2013 | 30.07 | 30.35 | 29.99 | 30.04 | 265,226 | +0.07(+0.24%) |
Apr 24, 2013 | 30.25 | 30.30 | 29.92 | 29.97 | 125,883 | -0.28(-0.92%) |
Apr 23, 2013 | 30.19 | 30.31 | 29.79 | 30.25 | 229,673 | +0.26(+0.88%) |
Apr 22, 2013 | 30.24 | 30.24 | 29.69 | 29.99 | 188,323 | -0.15(-0.49%) |
Apr 19, 2013 | 29.79 | 30.28 | 29.70 | 30.13 | 340,328 | +0.35(+1.17%) |
Apr 18, 2013 | 29.79 | 29.86 | 29.61 | 29.78 | 292,636 | +0.07(+0.22%) |
Apr 17, 2013 | 29.85 | 29.95 | 29.54 | 29.72 | 327,338 | -0.27(-0.91%) |
Apr 16, 2013 | 29.47 | 30.02 | 29.32 | 29.99 | 319,902 | +0.76(+2.58%) |
Apr 15, 2013 | 29.85 | 29.92 | 29.14 | 29.24 | 294,991 | -0.66(-2.20%) |
Apr 12, 2013 | 29.81 | 30.05 | 29.72 | 29.89 | 158,634 | +0.02(+0.08%) |
Apr 11, 2013 | 29.93 | 30.07 | 29.73 | 29.87 | 201,153 | -0.11(-0.36%) |
Apr 10, 2013 | 29.39 | 30.04 | 29.25 | 29.98 | 208,063 | +0.66(+2.25%) |
Apr 09, 2013 | 29.46 | 29.60 | 29.27 | 29.32 | 173,490 | -0.07(-0.22%) |
Apr 08, 2013 | 29.38 | 29.43 | 29.25 | 29.38 | 140,912 | +0.06(+0.19%) |
Apr 05, 2013 | 29.20 | 29.42 | 29.20 | 29.33 | 212,004 | -0.28(-0.95%) |
Apr 04, 2013 | 29.38 | 29.62 | 29.25 | 29.61 | 230,359 | +0.30(+1.01%) |
Apr 03, 2013 | 29.89 | 29.89 | 29.21 | 29.31 | 213,399 | -0.51(-1.71%) |
Apr 02, 2013 | 29.86 | 30.10 | 29.75 | 29.82 | 166,603 | +0.00(+0.00%) |
Apr 01, 2013 | 30.60 | 30.67 | 29.54 | 29.82 | 306,953 | -0.76(-2.48%) |
Mar 28, 2013 | 30.40 | 30.83 | 30.23 | 30.58 | 334,101 | +0.27(+0.89%) |
Mar 27, 2013 | 30.19 | 30.31 | 29.93 | 30.31 | 103,555 | -0.00(-0.02%) |
Mar 26, 2013 | 30.09 | 30.32 | 30.04 | 30.32 | 159,795 | +0.24(+0.78%) |
Mar 25, 2013 | 30.27 | 30.46 | 29.92 | 30.08 | 206,260 | -0.19(-0.64%) |
Mar 22, 2013 | 30.01 | 30.38 | 29.92 | 30.27 | 243,799 | +0.26(+0.86%) |
Mar 21, 2013 | 29.92 | 30.24 | 29.89 | 30.01 | 177,124 | -0.01(-0.03%) |
Mar 20, 2013 | 29.85 | 30.17 | 29.85 | 30.02 | 169,436 | +0.29(+0.98%) |
Mar 19, 2013 | 29.67 | 29.90 | 29.53 | 29.73 | 130,759 | +0.13(+0.43%) |
Mar 18, 2013 | 29.69 | 29.75 | 29.51 | 29.61 | 133,543 | -0.29(-0.98%) |
Mar 15, 2013 | 29.81 | 29.94 | 29.64 | 29.90 | 402,796 | +0.15(+0.51%) |
Mar 14, 2013 | 29.36 | 29.77 | 29.31 | 29.75 | 225,315 | +0.40(+1.35%) |
Mar 13, 2013 | 29.22 | 29.40 | 29.15 | 29.35 | 122,753 | +0.10(+0.35%) |
Mar 12, 2013 | 28.97 | 29.25 | 28.97 | 29.25 | 143,877 | +0.15(+0.50%) |
Mar 11, 2013 | 28.95 | 29.20 | 28.95 | 29.10 | 131,402 | +0.01(+0.03%) |
Mar 08, 2013 | 28.83 | 29.11 | 28.68 | 29.09 | 440,129 | +0.48(+1.66%) |
Mar 07, 2013 | 28.84 | 28.84 | 28.30 | 28.62 | 341,167 | -0.13(-0.46%) |
Mar 06, 2013 | 28.64 | 28.79 | 28.59 | 28.75 | 309,465 | +0.18(+0.64%) |
Mar 05, 2013 | 28.72 | 28.86 | 28.50 | 28.56 | 259,522 | -0.09(-0.33%) |
Mar 04, 2013 | 28.56 | 28.70 | 28.43 | 28.66 | 241,833 | +0.00(+0.00%) |