Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.65 | 33.41 | 32.56 | 33.01 | 688,684 | +0.14(+0.42%) |
May 30, 2013 | 32.49 | 33.09 | 31.98 | 32.88 | 569,612 | +0.42(+1.29%) |
May 29, 2013 | 32.38 | 32.79 | 32.31 | 32.46 | 574,040 | -0.25(-0.77%) |
May 28, 2013 | 32.77 | 32.98 | 32.56 | 32.71 | 617,413 | +0.41(+1.27%) |
May 24, 2013 | 32.41 | 32.47 | 32.04 | 32.30 | 500,420 | -0.40(-1.21%) |
May 23, 2013 | 31.92 | 32.71 | 31.86 | 32.69 | 783,122 | +0.24(+0.73%) |
May 22, 2013 | 33.04 | 33.28 | 32.29 | 32.46 | 533,869 | -0.56(-1.68%) |
May 21, 2013 | 32.75 | 33.18 | 32.57 | 33.01 | 643,292 | +0.24(+0.74%) |
May 20, 2013 | 32.40 | 32.87 | 32.40 | 32.77 | 543,800 | +0.27(+0.84%) |
May 17, 2013 | 32.18 | 32.66 | 32.18 | 32.49 | 788,379 | +0.46(+1.45%) |
May 16, 2013 | 32.10 | 32.30 | 31.89 | 32.03 | 781,922 | -0.18(-0.54%) |
May 15, 2013 | 31.90 | 32.21 | 31.89 | 32.21 | 405,278 | +0.67(+2.13%) |
May 13, 2013 | 30.37 | 31.72 | 30.37 | 31.54 | 674,044 | +0.05(+0.17%) |
May 10, 2013 | 31.47 | 31.68 | 31.32 | 31.48 | 625,026 | +0.00(+0.00%) |
May 09, 2013 | 31.63 | 31.73 | 31.32 | 31.48 | 758,813 | -0.21(-0.65%) |
May 08, 2013 | 31.32 | 31.74 | 31.22 | 31.69 | 702,326 | +0.37(+1.19%) |
May 07, 2013 | 31.22 | 31.44 | 30.90 | 31.31 | 693,672 | +0.27(+0.88%) |
May 06, 2013 | 30.58 | 31.10 | 30.26 | 31.04 | 839,454 | +0.46(+1.52%) |
May 03, 2013 | 30.64 | 30.65 | 30.37 | 30.58 | 1,223,976 | +0.46(+1.52%) |
May 02, 2013 | 29.20 | 30.54 | 29.20 | 30.12 | 991,149 | +0.28(+0.94%) |
May 01, 2013 | 30.25 | 30.29 | 29.78 | 29.84 | 1,744,814 | -0.50(-1.65%) |
Apr 30, 2013 | 30.02 | 30.36 | 29.48 | 30.34 | 1,036,956 | +0.33(+1.09%) |
Apr 29, 2013 | 29.36 | 30.27 | 29.36 | 30.01 | 1,229,855 | +0.81(+2.78%) |
Apr 26, 2013 | 29.57 | 29.53 | 28.97 | 29.20 | 617,072 | -0.33(-1.11%) |
Apr 25, 2013 | 27.66 | 29.85 | 27.47 | 29.53 | 1,653,525 | +1.16(+4.09%) |
Apr 24, 2013 | 28.16 | 28.62 | 28.16 | 28.37 | 1,248,462 | +0.20(+0.70%) |
Apr 23, 2013 | 27.74 | 28.41 | 27.73 | 28.17 | 1,070,946 | +0.55(+1.98%) |
Apr 22, 2013 | 27.24 | 27.91 | 26.92 | 27.62 | 1,075,552 | +0.39(+1.45%) |
Apr 19, 2013 | 27.36 | 27.47 | 27.01 | 27.23 | 1,699,016 | -0.11(-0.42%) |
Apr 18, 2013 | 27.50 | 27.75 | 27.24 | 27.34 | 1,062,218 | -0.08(-0.28%) |
Apr 17, 2013 | 27.68 | 27.89 | 27.30 | 27.42 | 985,501 | -0.50(-1.79%) |
Apr 16, 2013 | 27.63 | 28.18 | 27.63 | 27.92 | 1,964,021 | +0.48(+1.74%) |
Apr 15, 2013 | 28.56 | 28.59 | 27.38 | 27.44 | 1,967,999 | -1.40(-4.87%) |
Apr 12, 2013 | 28.99 | 29.09 | 28.62 | 28.84 | 738,539 | -0.33(-1.12%) |
Apr 11, 2013 | 29.18 | 29.35 | 28.99 | 29.17 | 859,049 | +0.00(+0.00%) |
Apr 10, 2013 | 29.31 | 29.34 | 28.87 | 29.17 | 1,234,517 | -0.08(-0.29%) |
Apr 09, 2013 | 29.16 | 29.45 | 28.84 | 29.25 | 708,852 | +0.13(+0.44%) |
Apr 08, 2013 | 28.91 | 29.14 | 28.72 | 29.12 | 400,040 | +0.21(+0.73%) |
Apr 05, 2013 | 28.42 | 28.93 | 28.31 | 28.91 | 569,106 | -0.05(-0.16%) |
Apr 04, 2013 | 28.64 | 29.02 | 28.64 | 28.96 | 667,020 | +0.36(+1.25%) |
Apr 03, 2013 | 28.93 | 29.03 | 28.48 | 28.60 | 1,477,388 | -0.37(-1.28%) |
Apr 02, 2013 | 29.25 | 29.37 | 28.80 | 28.97 | 732,655 | -0.20(-0.68%) |
Apr 01, 2013 | 29.54 | 29.66 | 28.99 | 29.17 | 551,001 | -0.45(-1.51%) |
Mar 28, 2013 | 29.57 | 29.81 | 29.37 | 29.62 | 778,146 | +0.09(+0.31%) |
Mar 27, 2013 | 29.45 | 29.59 | 28.73 | 29.53 | 1,031,580 | -0.02(-0.05%) |
Mar 26, 2013 | 29.56 | 29.69 | 29.43 | 29.54 | 957,532 | +0.11(+0.39%) |
Mar 25, 2013 | 29.76 | 29.79 | 29.31 | 29.43 | 776,581 | -0.26(-0.87%) |
Mar 22, 2013 | 29.93 | 30.25 | 29.53 | 29.69 | 1,562,008 | -0.20(-0.66%) |
Mar 21, 2013 | 30.45 | 30.48 | 29.67 | 29.88 | 1,201,722 | -0.72(-2.35%) |
Mar 20, 2013 | 31.04 | 31.04 | 30.48 | 30.60 | 1,256,125 | -0.09(-0.30%) |
Mar 19, 2013 | 31.27 | 31.42 | 30.19 | 30.70 | 1,724,614 | -0.59(-1.89%) |
Mar 18, 2013 | 30.90 | 31.64 | 30.62 | 31.29 | 725,443 | -0.21(-0.67%) |
Mar 15, 2013 | 31.52 | 31.59 | 31.06 | 31.50 | 1,811,745 | -0.38(-1.19%) |
Mar 14, 2013 | 31.80 | 32.04 | 30.85 | 31.88 | 1,758,110 | -0.05(-0.14%) |
Mar 13, 2013 | 31.80 | 31.99 | 31.66 | 31.92 | 496,513 | +0.14(+0.43%) |
Mar 12, 2013 | 31.80 | 32.20 | 31.63 | 31.79 | 687,221 | -0.41(-1.27%) |
Mar 11, 2013 | 32.24 | 32.37 | 32.05 | 32.20 | 724,977 | -0.11(-0.35%) |
Mar 08, 2013 | 31.04 | 32.43 | 31.01 | 32.31 | 1,713,195 | +1.54(+5.01%) |
Mar 07, 2013 | 30.76 | 30.84 | 30.47 | 30.77 | 578,092 | +0.03(+0.10%) |
Mar 06, 2013 | 30.71 | 30.91 | 30.56 | 30.74 | 544,312 | +0.15(+0.50%) |
Mar 05, 2013 | 30.75 | 30.75 | 30.23 | 30.59 | 827,256 | +0.60(+2.00%) |
Mar 04, 2013 | 29.99 | 30.18 | 29.54 | 29.99 | 472,744 | -0.16(-0.53%) |