Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.28 | 35.17 | 34.02 | 34.33 | 1,410,772 | +0.02(+0.06%) |
May 30, 2013 | 33.89 | 34.51 | 33.86 | 34.32 | 388,092 | +0.44(+1.29%) |
May 29, 2013 | 34.18 | 34.37 | 33.71 | 33.88 | 634,816 | -0.63(-1.84%) |
May 28, 2013 | 35.07 | 35.11 | 34.40 | 34.51 | 582,222 | +0.14(+0.41%) |
May 24, 2013 | 34.33 | 34.51 | 33.55 | 34.37 | 754,010 | -0.19(-0.55%) |
May 23, 2013 | 34.75 | 35.12 | 34.49 | 34.56 | 712,533 | -0.65(-1.85%) |
May 22, 2013 | 35.85 | 36.03 | 35.04 | 35.22 | 1,528,469 | -0.39(-1.09%) |
May 21, 2013 | 36.16 | 36.35 | 35.59 | 35.60 | 1,428,768 | +0.83(+2.40%) |
May 20, 2013 | 34.88 | 35.01 | 34.67 | 34.77 | 767,071 | -0.26(-0.73%) |
May 17, 2013 | 34.39 | 35.20 | 34.32 | 35.03 | 1,305,298 | +0.90(+2.64%) |
May 16, 2013 | 34.17 | 34.63 | 34.06 | 34.13 | 1,132,306 | -0.04(-0.11%) |
May 15, 2013 | 33.95 | 34.54 | 33.77 | 34.16 | 752,777 | +0.31(+0.92%) |
May 13, 2013 | 33.46 | 34.33 | 33.09 | 33.85 | 761,538 | +0.38(+1.13%) |
May 10, 2013 | 34.11 | 34.17 | 33.39 | 33.47 | 1,417,469 | -0.73(-2.13%) |
May 09, 2013 | 33.71 | 34.33 | 33.48 | 34.20 | 1,395,622 | +0.24(+0.70%) |
May 08, 2013 | 33.76 | 34.02 | 33.10 | 33.97 | 1,234,830 | +0.62(+1.87%) |
May 07, 2013 | 32.42 | 33.63 | 32.38 | 33.34 | 916,933 | +0.76(+2.32%) |
May 06, 2013 | 33.16 | 33.19 | 32.20 | 32.58 | 934,986 | -0.64(-1.94%) |
May 03, 2013 | 33.20 | 33.61 | 32.35 | 33.23 | 1,168,543 | +0.88(+2.72%) |
May 02, 2013 | 32.66 | 32.82 | 32.35 | 32.35 | 652,953 | -0.12(-0.38%) |
May 01, 2013 | 32.88 | 32.92 | 32.32 | 32.47 | 389,686 | -0.60(-1.80%) |
Apr 30, 2013 | 32.05 | 33.09 | 31.93 | 33.07 | 1,972,370 | +2.07(+6.69%) |
Apr 29, 2013 | 30.96 | 31.38 | 30.58 | 30.99 | 1,380,741 | -0.05(-0.15%) |
Apr 26, 2013 | 31.80 | 31.81 | 30.70 | 31.04 | 1,629,400 | -1.24(-3.84%) |
Apr 25, 2013 | 33.39 | 33.60 | 31.88 | 32.28 | 1,555,994 | -0.66(-2.01%) |
Apr 24, 2013 | 32.94 | 33.43 | 32.51 | 32.94 | 761,631 | +0.18(+0.55%) |
Apr 23, 2013 | 31.63 | 32.95 | 31.63 | 32.76 | 1,131,491 | +1.25(+3.96%) |
Apr 22, 2013 | 31.55 | 31.67 | 30.94 | 31.51 | 883,012 | -0.52(-1.63%) |
Apr 19, 2013 | 31.26 | 32.12 | 30.94 | 32.03 | 1,047,233 | +1.09(+3.52%) |
Apr 18, 2013 | 30.76 | 31.11 | 30.44 | 30.95 | 954,075 | +0.32(+1.05%) |
Apr 17, 2013 | 31.26 | 31.31 | 29.76 | 30.62 | 2,528,690 | -1.46(-4.54%) |
Apr 16, 2013 | 32.28 | 32.36 | 31.73 | 32.08 | 1,145,542 | +0.15(+0.47%) |
Apr 15, 2013 | 33.28 | 33.30 | 31.75 | 31.93 | 1,582,261 | -1.79(-5.31%) |
Apr 12, 2013 | 34.15 | 34.18 | 33.38 | 33.72 | 776,899 | -0.59(-1.71%) |
Apr 11, 2013 | 34.31 | 34.50 | 34.01 | 34.31 | 619,376 | +0.01(+0.03%) |
Apr 10, 2013 | 34.08 | 34.51 | 34.03 | 34.30 | 728,918 | +0.42(+1.23%) |
Apr 09, 2013 | 33.37 | 34.06 | 33.23 | 33.88 | 1,184,910 | +0.76(+2.29%) |
Apr 08, 2013 | 32.32 | 33.14 | 32.31 | 33.12 | 807,120 | +0.29(+0.89%) |
Apr 05, 2013 | 31.54 | 32.88 | 31.25 | 32.83 | 1,103,513 | +1.34(+4.27%) |
Apr 04, 2013 | 31.67 | 31.70 | 31.06 | 31.49 | 1,206,719 | -0.08(-0.24%) |
Apr 03, 2013 | 32.61 | 32.77 | 31.45 | 31.56 | 1,707,184 | -1.14(-3.47%) |
Apr 02, 2013 | 32.82 | 33.14 | 32.46 | 32.70 | 981,256 | +0.10(+0.32%) |
Apr 01, 2013 | 33.79 | 33.80 | 32.51 | 32.59 | 1,350,551 | -1.17(-3.48%) |
Mar 28, 2013 | 33.18 | 33.80 | 33.08 | 33.77 | 951,009 | +0.39(+1.16%) |
Mar 27, 2013 | 33.44 | 33.49 | 33.11 | 33.38 | 831,726 | -0.02(-0.06%) |
Mar 26, 2013 | 32.61 | 33.59 | 32.56 | 33.40 | 1,158,884 | +1.03(+3.19%) |
Mar 25, 2013 | 32.84 | 33.10 | 32.29 | 32.37 | 676,119 | -0.58(-1.75%) |
Mar 22, 2013 | 32.90 | 32.95 | 32.56 | 32.94 | 541,592 | +0.11(+0.35%) |
Mar 21, 2013 | 33.01 | 33.31 | 32.73 | 32.83 | 676,551 | -0.37(-1.11%) |
Mar 20, 2013 | 32.76 | 33.33 | 32.66 | 33.20 | 809,077 | +0.59(+1.80%) |
Mar 19, 2013 | 33.04 | 33.09 | 32.43 | 32.61 | 1,090,619 | -0.17(-0.52%) |
Mar 18, 2013 | 32.91 | 33.18 | 32.73 | 32.78 | 1,299,544 | -0.19(-0.57%) |
Mar 15, 2013 | 33.54 | 33.56 | 32.86 | 32.97 | 1,056,267 | -0.69(-2.05%) |
Mar 14, 2013 | 33.94 | 34.28 | 33.30 | 33.66 | 960,103 | +0.09(+0.25%) |
Mar 13, 2013 | 34.28 | 34.34 | 33.37 | 33.58 | 919,313 | +0.16(+0.48%) |
Mar 12, 2013 | 33.76 | 33.89 | 33.04 | 33.42 | 935,551 | -0.21(-0.62%) |
Mar 11, 2013 | 32.91 | 33.66 | 32.57 | 33.62 | 875,608 | +0.81(+2.48%) |
Mar 08, 2013 | 32.09 | 33.03 | 32.05 | 32.81 | 811,018 | +0.80(+2.51%) |
Mar 07, 2013 | 32.09 | 32.32 | 31.67 | 32.01 | 1,328,451 | +0.10(+0.33%) |
Mar 06, 2013 | 32.23 | 32.30 | 31.35 | 31.90 | 1,433,115 | -0.09(-0.27%) |
Mar 05, 2013 | 32.29 | 32.57 | 31.98 | 31.99 | 1,114,852 | +0.09(+0.27%) |
Mar 04, 2013 | 32.21 | 32.22 | 31.74 | 31.90 | 788,307 | -0.29(-0.91%) |