Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.53 | 31.58 | 31.27 | 31.28 | 301,701 | -0.29(-0.93%) |
May 30, 2013 | 31.46 | 31.62 | 31.38 | 31.57 | 260,888 | +0.16(+0.52%) |
May 29, 2013 | 31.57 | 31.63 | 31.40 | 31.40 | 277,973 | -0.10(-0.32%) |
May 28, 2013 | 31.54 | 31.69 | 31.48 | 31.50 | 390,539 | +0.02(+0.07%) |
May 24, 2013 | 31.47 | 31.54 | 31.35 | 31.48 | 211,449 | -0.11(-0.36%) |
May 23, 2013 | 31.48 | 31.61 | 31.32 | 31.60 | 392,862 | -0.08(-0.25%) |
May 22, 2013 | 31.89 | 31.98 | 31.61 | 31.68 | 798,666 | -0.16(-0.52%) |
May 21, 2013 | 31.85 | 31.90 | 31.78 | 31.84 | 293,469 | +0.01(+0.04%) |
May 20, 2013 | 31.76 | 31.89 | 31.74 | 31.83 | 518,359 | +0.02(+0.07%) |
May 17, 2013 | 31.67 | 31.83 | 31.67 | 31.80 | 266,061 | +0.16(+0.52%) |
May 16, 2013 | 31.76 | 31.80 | 31.63 | 31.64 | 501,334 | -0.09(-0.27%) |
May 15, 2013 | 31.61 | 31.81 | 31.57 | 31.73 | 515,579 | +0.38(+1.21%) |
May 13, 2013 | 31.38 | 31.42 | 31.31 | 31.35 | 147,286 | -0.06(-0.20%) |
May 10, 2013 | 31.28 | 31.41 | 31.24 | 31.41 | 683,907 | +0.14(+0.46%) |
May 09, 2013 | 31.24 | 31.31 | 31.18 | 31.27 | 219,526 | +0.10(+0.32%) |
May 08, 2013 | 31.19 | 31.26 | 31.13 | 31.17 | 269,670 | +0.04(+0.14%) |
May 07, 2013 | 31.20 | 31.25 | 31.09 | 31.13 | 1,726,199 | -0.06(-0.20%) |
May 06, 2013 | 31.11 | 31.20 | 31.09 | 31.19 | 224,555 | +0.15(+0.48%) |
May 03, 2013 | 30.79 | 31.12 | 30.74 | 31.04 | 451,750 | +0.30(+0.98%) |
May 02, 2013 | 30.56 | 30.79 | 30.56 | 30.74 | 357,903 | +0.21(+0.70%) |
May 01, 2013 | 30.65 | 30.66 | 30.46 | 30.53 | 408,935 | -0.19(-0.60%) |
Apr 30, 2013 | 30.66 | 30.72 | 30.59 | 30.71 | 490,919 | +0.02(+0.07%) |
Apr 29, 2013 | 30.58 | 30.70 | 30.57 | 30.69 | 161,994 | +0.10(+0.33%) |
Apr 26, 2013 | 30.65 | 30.60 | 30.47 | 30.59 | 290,972 | +0.05(+0.16%) |
Apr 25, 2013 | 30.40 | 30.61 | 30.39 | 30.54 | 199,571 | +0.16(+0.52%) |
Apr 24, 2013 | 30.24 | 30.42 | 30.20 | 30.38 | 411,998 | +0.21(+0.69%) |
Apr 23, 2013 | 30.08 | 30.25 | 30.02 | 30.18 | 534,782 | +0.17(+0.57%) |
Apr 22, 2013 | 30.00 | 30.08 | 29.87 | 30.00 | 889,993 | +0.11(+0.36%) |
Apr 19, 2013 | 29.92 | 29.98 | 29.80 | 29.90 | 293,772 | +0.06(+0.22%) |
Apr 18, 2013 | 30.08 | 30.10 | 29.82 | 29.83 | 312,534 | -0.16(-0.52%) |
Apr 17, 2013 | 30.16 | 30.24 | 29.93 | 29.99 | 352,756 | -0.12(-0.40%) |
Apr 16, 2013 | 30.15 | 30.23 | 30.06 | 30.11 | 350,164 | +0.10(+0.33%) |
Apr 15, 2013 | 30.33 | 30.35 | 30.00 | 30.01 | 253,859 | -0.42(-1.38%) |
Apr 12, 2013 | 30.40 | 30.45 | 30.31 | 30.43 | 310,982 | +0.00(+0.00%) |
Apr 11, 2013 | 30.35 | 30.44 | 30.20 | 30.43 | 246,022 | +0.19(+0.61%) |
Apr 10, 2013 | 30.18 | 30.34 | 30.14 | 30.25 | 416,750 | +0.11(+0.38%) |
Apr 09, 2013 | 30.01 | 30.17 | 30.01 | 30.13 | 291,251 | +0.19(+0.64%) |
Apr 08, 2013 | 29.88 | 30.02 | 29.80 | 29.94 | 398,390 | +0.13(+0.43%) |
Apr 05, 2013 | 29.70 | 29.90 | 29.63 | 29.81 | 335,140 | -0.09(-0.29%) |
Apr 04, 2013 | 29.96 | 29.98 | 29.83 | 29.90 | 348,184 | +0.08(+0.26%) |
Apr 03, 2013 | 30.23 | 30.25 | 29.80 | 29.82 | 1,410,105 | -0.29(-0.97%) |
Apr 02, 2013 | 30.15 | 30.30 | 30.10 | 30.11 | 676,607 | -0.04(-0.14%) |
Apr 01, 2013 | 30.30 | 30.33 | 30.11 | 30.15 | 517,130 | -0.11(-0.38%) |
Mar 28, 2013 | 30.20 | 30.33 | 30.20 | 30.27 | 398,653 | +0.17(+0.57%) |
Mar 27, 2013 | 30.07 | 30.19 | 29.93 | 30.10 | 319,152 | -0.03(-0.09%) |
Mar 26, 2013 | 30.08 | 30.20 | 30.05 | 30.13 | 379,240 | +0.13(+0.43%) |
Mar 25, 2013 | 30.13 | 30.16 | 29.96 | 30.00 | 365,495 | -0.04(-0.14%) |
Mar 22, 2013 | 30.13 | 30.13 | 30.03 | 30.04 | 149,517 | +0.00(+0.00%) |
Mar 21, 2013 | 29.98 | 30.10 | 29.93 | 30.04 | 195,112 | +0.05(+0.17%) |
Mar 20, 2013 | 30.00 | 30.07 | 29.94 | 29.99 | 113,391 | +0.11(+0.36%) |
Mar 19, 2013 | 30.06 | 30.09 | 29.61 | 29.88 | 602,441 | -0.12(-0.40%) |
Mar 18, 2013 | 30.05 | 30.10 | 29.99 | 30.00 | 365,497 | -0.14(-0.47%) |
Mar 15, 2013 | 30.24 | 30.26 | 30.13 | 30.15 | 316,781 | -0.09(-0.31%) |
Mar 14, 2013 | 30.18 | 30.30 | 30.18 | 30.24 | 139,225 | +0.04(+0.12%) |
Mar 13, 2013 | 30.19 | 30.27 | 30.14 | 30.20 | 251,172 | +0.02(+0.07%) |
Mar 12, 2013 | 30.22 | 30.26 | 30.15 | 30.18 | 459,262 | -0.06(-0.21%) |
Mar 11, 2013 | 30.14 | 30.25 | 30.13 | 30.25 | 506,030 | +0.06(+0.19%) |
Mar 08, 2013 | 30.17 | 30.21 | 30.07 | 30.19 | 793,153 | +0.13(+0.43%) |
Mar 07, 2013 | 30.03 | 30.17 | 30.02 | 30.06 | 343,190 | +0.02(+0.07%) |
Mar 06, 2013 | 30.00 | 30.07 | 29.92 | 30.04 | 233,484 | +0.18(+0.60%) |
Mar 05, 2013 | 29.67 | 29.97 | 29.67 | 29.86 | 953,209 | +0.26(+0.87%) |
Mar 04, 2013 | 29.48 | 29.69 | 29.47 | 29.60 | 320,591 | +0.01(+0.05%) |