Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.12 | 32.71 | 32.12 | 32.24 | 296,459 | -0.12(-0.38%) |
May 30, 2013 | 31.96 | 32.71 | 31.93 | 32.37 | 468,710 | +0.46(+1.43%) |
May 29, 2013 | 32.10 | 32.36 | 31.61 | 31.91 | 484,985 | -0.46(-1.41%) |
May 28, 2013 | 33.03 | 33.51 | 32.32 | 32.37 | 622,893 | -0.37(-1.14%) |
May 24, 2013 | 32.68 | 32.80 | 32.11 | 32.74 | 230,131 | +0.02(+0.06%) |
May 23, 2013 | 31.94 | 32.77 | 31.43 | 32.72 | 674,614 | +0.38(+1.19%) |
May 22, 2013 | 33.25 | 33.43 | 32.07 | 32.33 | 478,750 | -0.94(-2.83%) |
May 21, 2013 | 33.22 | 33.41 | 33.07 | 33.28 | 594,774 | +0.11(+0.33%) |
May 20, 2013 | 33.19 | 33.50 | 33.01 | 33.17 | 422,173 | -0.13(-0.40%) |
May 17, 2013 | 32.68 | 33.66 | 32.44 | 33.30 | 677,142 | +0.62(+1.90%) |
May 16, 2013 | 33.35 | 33.53 | 32.50 | 32.68 | 642,547 | -0.77(-2.30%) |
May 15, 2013 | 33.02 | 33.82 | 32.99 | 33.45 | 657,236 | +1.07(+3.31%) |
May 13, 2013 | 32.13 | 32.47 | 32.07 | 32.38 | 244,103 | +0.07(+0.22%) |
May 10, 2013 | 32.41 | 32.53 | 32.22 | 32.31 | 194,529 | -0.03(-0.08%) |
May 09, 2013 | 32.39 | 32.70 | 32.21 | 32.33 | 518,853 | -0.15(-0.45%) |
May 08, 2013 | 32.69 | 32.92 | 32.39 | 32.48 | 347,779 | -0.28(-0.84%) |
May 07, 2013 | 32.14 | 32.78 | 31.90 | 32.76 | 414,828 | +0.53(+1.64%) |
May 06, 2013 | 32.46 | 32.51 | 31.93 | 32.23 | 370,786 | -0.21(-0.65%) |
May 03, 2013 | 32.14 | 32.47 | 31.87 | 32.44 | 863,464 | +0.57(+1.77%) |
May 02, 2013 | 31.60 | 32.13 | 31.53 | 31.87 | 393,187 | +0.36(+1.13%) |
May 01, 2013 | 32.57 | 32.69 | 31.28 | 31.52 | 723,247 | -1.05(-3.22%) |
Apr 30, 2013 | 33.08 | 33.49 | 30.76 | 32.57 | 1,883,124 | +0.19(+0.59%) |
Apr 29, 2013 | 31.36 | 32.40 | 31.36 | 32.38 | 1,151,838 | +1.22(+3.91%) |
Apr 26, 2013 | 31.26 | 31.76 | 31.13 | 31.16 | 529,192 | -0.06(-0.18%) |
Apr 25, 2013 | 30.39 | 31.44 | 30.17 | 31.21 | 517,034 | +1.01(+3.34%) |
Apr 24, 2013 | 30.21 | 30.48 | 29.72 | 30.20 | 529,170 | -0.15(-0.48%) |
Apr 23, 2013 | 30.62 | 30.89 | 30.04 | 30.35 | 556,927 | -0.19(-0.62%) |
Apr 22, 2013 | 30.62 | 30.93 | 30.03 | 30.54 | 583,833 | -0.06(-0.21%) |
Apr 19, 2013 | 30.16 | 30.64 | 29.92 | 30.60 | 515,844 | +0.52(+1.73%) |
Apr 18, 2013 | 31.07 | 31.09 | 29.94 | 30.08 | 503,598 | -0.44(-1.46%) |
Apr 17, 2013 | 30.80 | 30.98 | 30.34 | 30.53 | 318,569 | -0.32(-1.05%) |
Apr 16, 2013 | 31.01 | 31.40 | 30.12 | 30.85 | 543,926 | +0.42(+1.38%) |
Apr 15, 2013 | 31.70 | 31.83 | 30.22 | 30.43 | 475,183 | -1.44(-4.50%) |
Apr 12, 2013 | 32.20 | 32.80 | 31.70 | 31.87 | 279,120 | -0.46(-1.41%) |
Apr 11, 2013 | 31.94 | 33.17 | 31.89 | 32.33 | 645,231 | +0.31(+0.97%) |
Apr 10, 2013 | 30.68 | 32.14 | 30.52 | 32.01 | 515,611 | +1.45(+4.74%) |
Apr 09, 2013 | 30.82 | 30.97 | 30.53 | 30.57 | 372,531 | -0.31(-1.01%) |
Apr 08, 2013 | 30.90 | 31.08 | 30.72 | 30.88 | 444,479 | -0.24(-0.78%) |
Apr 05, 2013 | 30.62 | 31.21 | 30.42 | 31.12 | 442,374 | +0.34(+1.11%) |
Apr 04, 2013 | 29.85 | 30.85 | 29.77 | 30.78 | 564,351 | +0.81(+2.69%) |
Apr 03, 2013 | 30.81 | 30.93 | 29.78 | 29.97 | 776,329 | -0.79(-2.58%) |
Apr 02, 2013 | 31.49 | 31.71 | 30.60 | 30.76 | 709,576 | -0.72(-2.30%) |
Apr 01, 2013 | 32.07 | 32.16 | 31.26 | 31.49 | 940,473 | -0.74(-2.29%) |
Mar 28, 2013 | 32.59 | 32.92 | 32.05 | 32.22 | 672,100 | -0.32(-1.00%) |
Mar 27, 2013 | 32.98 | 33.41 | 32.49 | 32.55 | 506,265 | -0.57(-1.71%) |
Mar 26, 2013 | 32.67 | 33.32 | 32.48 | 33.11 | 544,466 | +0.39(+1.20%) |
Mar 25, 2013 | 33.59 | 33.86 | 32.43 | 32.72 | 651,702 | -0.71(-2.11%) |
Mar 22, 2013 | 33.83 | 34.06 | 32.78 | 33.42 | 558,600 | -0.31(-0.92%) |
Mar 21, 2013 | 34.09 | 34.45 | 33.67 | 33.74 | 308,909 | -0.51(-1.50%) |
Mar 20, 2013 | 33.78 | 34.41 | 33.78 | 34.25 | 431,462 | +0.55(+1.62%) |
Mar 19, 2013 | 34.54 | 34.76 | 33.16 | 33.70 | 735,484 | -0.73(-2.12%) |
Mar 18, 2013 | 34.45 | 34.75 | 33.99 | 34.43 | 462,602 | -0.10(-0.29%) |
Mar 15, 2013 | 34.31 | 34.88 | 33.48 | 34.54 | 1,115,244 | +0.04(+0.13%) |
Mar 14, 2013 | 35.48 | 35.93 | 33.98 | 34.49 | 925,561 | -0.97(-2.72%) |
Mar 13, 2013 | 35.88 | 35.95 | 35.32 | 35.46 | 933,798 | -0.43(-1.19%) |
Mar 12, 2013 | 35.44 | 35.95 | 35.16 | 35.88 | 1,083,920 | +0.26(+0.73%) |
Mar 11, 2013 | 35.58 | 36.00 | 35.10 | 35.62 | 1,113,084 | -0.23(-0.66%) |
Mar 08, 2013 | 36.78 | 36.78 | 35.64 | 35.86 | 1,016,322 | -0.43(-1.19%) |
Mar 07, 2013 | 35.91 | 36.80 | 34.99 | 36.29 | 1,100,907 | +0.44(+1.24%) |
Mar 06, 2013 | 35.84 | 36.33 | 35.25 | 35.84 | 914,724 | -0.05(-0.13%) |
Mar 05, 2013 | 36.49 | 36.88 | 35.79 | 35.89 | 1,522,522 | -0.40(-1.09%) |
Mar 04, 2013 | 35.36 | 36.88 | 34.88 | 36.29 | 1,578,311 | +0.91(+2.59%) |