Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.55 | 32.88 | 32.46 | 32.87 | 10,181 | +0.05(+0.14%) |
May 30, 2013 | 32.25 | 32.99 | 32.25 | 32.82 | 0 | +0.64(+1.99%) |
May 29, 2013 | 32.05 | 32.59 | 32.05 | 32.18 | 9,497 | -0.23(-0.71%) |
May 28, 2013 | 31.95 | 32.83 | 31.95 | 32.42 | 13,823 | +0.74(+2.34%) |
May 24, 2013 | 31.67 | 31.95 | 31.23 | 31.67 | 0 | -0.06(-0.18%) |
May 23, 2013 | 31.89 | 32.14 | 31.47 | 31.73 | 0 | -0.27(-0.84%) |
May 22, 2013 | 32.81 | 32.81 | 31.73 | 32.00 | 0 | -0.73(-2.24%) |
May 21, 2013 | 31.25 | 32.88 | 31.15 | 32.73 | 0 | +1.37(+4.37%) |
May 20, 2013 | 30.60 | 31.50 | 30.59 | 31.36 | 0 | +0.14(+0.44%) |
May 17, 2013 | 30.84 | 31.49 | 30.84 | 31.22 | 0 | +0.44(+1.41%) |
May 16, 2013 | 30.88 | 31.76 | 30.61 | 30.79 | 2,616 | -0.05(-0.15%) |
May 15, 2013 | 31.09 | 31.24 | 30.67 | 30.83 | 0 | +1.46(+4.98%) |
May 13, 2013 | 29.62 | 29.62 | 29.12 | 29.37 | 0 | -0.49(-1.64%) |
May 10, 2013 | 29.82 | 29.93 | 29.40 | 29.86 | 0 | -0.01(-0.03%) |
May 09, 2013 | 30.06 | 30.24 | 29.78 | 29.87 | 0 | -0.03(-0.09%) |
May 08, 2013 | 30.11 | 30.98 | 29.71 | 29.90 | 0 | -0.33(-1.10%) |
May 07, 2013 | 30.48 | 30.48 | 30.23 | 30.23 | 0 | -0.30(-0.97%) |
May 06, 2013 | 30.49 | 30.53 | 30.29 | 30.53 | 0 | -0.06(-0.21%) |
May 03, 2013 | 30.51 | 30.87 | 30.08 | 30.59 | 0 | +0.51(+1.69%) |
May 02, 2013 | 29.42 | 30.15 | 29.42 | 30.08 | 0 | +0.99(+3.41%) |
May 01, 2013 | 31.03 | 31.05 | 28.81 | 29.09 | 0 | -2.38(-7.56%) |
Apr 30, 2013 | 30.77 | 32.40 | 30.77 | 31.47 | 0 | +0.83(+2.72%) |
Apr 29, 2013 | 30.87 | 30.87 | 29.53 | 30.64 | 4,843 | -0.21(-0.69%) |
Apr 26, 2013 | 31.44 | 31.44 | 30.47 | 30.85 | 15,287 | -0.66(-2.08%) |
Apr 25, 2013 | 31.54 | 31.57 | 31.38 | 31.51 | 2,716 | -0.10(-0.32%) |
Apr 24, 2013 | 31.57 | 31.72 | 31.38 | 31.61 | 0 | +0.03(+0.09%) |
Apr 23, 2013 | 31.52 | 31.86 | 31.52 | 31.58 | 1,858 | +0.18(+0.56%) |
Apr 22, 2013 | 31.68 | 31.68 | 31.15 | 31.40 | 2,160 | -0.42(-1.31%) |
Apr 19, 2013 | 31.25 | 32.05 | 31.25 | 31.82 | 4,715 | +0.60(+1.92%) |
Apr 18, 2013 | 31.35 | 31.61 | 31.01 | 31.22 | 17,093 | +0.02(+0.06%) |
Apr 17, 2013 | 31.27 | 31.60 | 31.08 | 31.20 | 8,946 | -0.07(-0.24%) |
Apr 16, 2013 | 31.48 | 32.63 | 31.25 | 31.27 | 2,596 | +0.13(+0.41%) |
Apr 15, 2013 | 32.62 | 32.62 | 31.10 | 31.15 | 4,975 | -1.34(-4.12%) |
Apr 12, 2013 | 32.17 | 32.98 | 31.62 | 32.48 | 2,867 | +0.02(+0.06%) |
Apr 11, 2013 | 32.61 | 32.65 | 31.82 | 32.47 | 1,695 | +0.07(+0.23%) |
Apr 10, 2013 | 31.38 | 32.97 | 31.38 | 32.39 | 6,743 | +1.15(+3.69%) |
Apr 09, 2013 | 31.66 | 31.66 | 31.15 | 31.24 | 1,930 | +0.03(+0.09%) |
Apr 08, 2013 | 31.15 | 31.22 | 31.14 | 31.21 | 1,680 | -0.01(-0.03%) |
Apr 05, 2013 | 31.10 | 31.52 | 31.10 | 31.22 | 1,592 | -0.25(-0.79%) |
Apr 04, 2013 | 31.44 | 31.66 | 31.17 | 31.47 | 6,791 | +0.16(+0.50%) |
Apr 03, 2013 | 31.34 | 31.43 | 31.31 | 31.31 | 4,075 | +0.10(+0.33%) |
Apr 02, 2013 | 31.42 | 31.44 | 31.10 | 31.21 | 2,439 | +0.06(+0.18%) |
Apr 01, 2013 | 31.35 | 31.45 | 31.15 | 31.16 | 4,050 | -0.14(-0.44%) |
Mar 28, 2013 | 31.73 | 31.73 | 31.15 | 31.29 | 11,394 | -0.31(-0.99%) |
Mar 27, 2013 | 31.18 | 32.30 | 31.18 | 31.61 | 9,524 | +0.29(+0.91%) |
Mar 26, 2013 | 31.22 | 31.32 | 30.22 | 31.32 | 39,886 | +0.33(+1.07%) |
Mar 25, 2013 | 31.22 | 31.22 | 30.95 | 30.99 | 1,952 | +0.01(+0.03%) |
Mar 22, 2013 | 31.15 | 31.30 | 29.92 | 30.98 | 6,353 | -0.16(-0.50%) |
Mar 21, 2013 | 31.38 | 31.38 | 31.14 | 31.14 | 1,991 | -0.45(-1.43%) |
Mar 20, 2013 | 31.22 | 31.59 | 31.17 | 31.59 | 1,667 | +0.42(+1.33%) |
Mar 19, 2013 | 31.39 | 31.61 | 31.15 | 31.17 | 3,561 | +0.02(+0.06%) |
Mar 18, 2013 | 31.30 | 31.65 | 31.15 | 31.16 | 5,073 | -0.13(-0.41%) |
Mar 15, 2013 | 31.51 | 31.75 | 31.19 | 31.28 | 12,349 | -0.23(-0.73%) |
Mar 14, 2013 | 31.38 | 31.53 | 31.33 | 31.52 | 3,129 | +0.18(+0.56%) |
Mar 13, 2013 | 31.21 | 31.44 | 31.15 | 31.34 | 8,617 | +0.03(+0.09%) |
Mar 12, 2013 | 31.72 | 31.72 | 31.31 | 31.31 | 1,984 | -0.32(-1.02%) |
Mar 11, 2013 | 31.75 | 32.25 | 31.18 | 31.63 | 12,281 | -0.04(-0.12%) |
Mar 08, 2013 | 31.82 | 31.89 | 31.66 | 31.67 | 3,116 | -0.19(-0.61%) |
Mar 07, 2013 | 31.30 | 32.16 | 31.30 | 31.87 | 10,749 | +0.44(+1.41%) |
Mar 06, 2013 | 31.70 | 31.70 | 31.25 | 31.42 | 3,270 | -0.34(-1.07%) |
Mar 05, 2013 | 31.38 | 32.11 | 31.24 | 31.76 | 24,778 | +0.46(+1.47%) |
Mar 04, 2013 | 30.79 | 31.99 | 30.64 | 31.30 | 14,429 | +0.41(+1.31%) |