Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.67 | 33.91 | 33.38 | 33.38 | 669,457 | -0.44(-1.29%) |
May 30, 2013 | 33.69 | 33.92 | 33.66 | 33.81 | 4,969,109 | +0.18(+0.53%) |
May 29, 2013 | 33.74 | 33.80 | 33.46 | 33.63 | 440,701 | -0.34(-0.99%) |
May 28, 2013 | 34.12 | 34.25 | 33.83 | 33.97 | 218,582 | +0.28(+0.82%) |
May 24, 2013 | 33.63 | 33.74 | 33.43 | 33.69 | 498,760 | -0.11(-0.33%) |
May 23, 2013 | 33.44 | 33.88 | 33.42 | 33.80 | 665,855 | -0.05(-0.14%) |
May 22, 2013 | 34.36 | 34.58 | 33.71 | 33.85 | 495,060 | -0.45(-1.31%) |
May 21, 2013 | 34.23 | 34.42 | 34.17 | 34.30 | 362,154 | +0.11(+0.34%) |
May 20, 2013 | 34.19 | 34.35 | 34.14 | 34.19 | 1,318,915 | -0.09(-0.27%) |
May 17, 2013 | 34.07 | 34.28 | 34.02 | 34.28 | 239,407 | +0.35(+1.04%) |
May 16, 2013 | 34.12 | 34.19 | 33.89 | 33.92 | 878,347 | -0.23(-0.69%) |
May 15, 2013 | 33.96 | 34.23 | 33.87 | 34.16 | 356,994 | +0.57(+1.71%) |
May 13, 2013 | 33.58 | 33.66 | 33.47 | 33.58 | 312,061 | -0.05(-0.16%) |
May 10, 2013 | 33.36 | 33.64 | 33.33 | 33.64 | 273,586 | +0.32(+0.96%) |
May 09, 2013 | 33.40 | 33.47 | 33.26 | 33.32 | 335,368 | -0.10(-0.29%) |
May 08, 2013 | 33.18 | 33.42 | 33.18 | 33.41 | 747,099 | +0.17(+0.52%) |
May 07, 2013 | 33.06 | 33.24 | 32.98 | 33.24 | 318,949 | +0.25(+0.75%) |
May 06, 2013 | 32.87 | 33.02 | 32.84 | 32.99 | 304,127 | +0.13(+0.39%) |
May 03, 2013 | 32.84 | 32.98 | 32.72 | 32.86 | 700,972 | +0.34(+1.04%) |
May 02, 2013 | 32.31 | 32.54 | 32.29 | 32.52 | 746,277 | +0.30(+0.94%) |
May 01, 2013 | 32.46 | 32.46 | 32.19 | 32.22 | 509,215 | -0.31(-0.96%) |
Apr 30, 2013 | 32.38 | 32.54 | 32.24 | 32.53 | 467,047 | +0.15(+0.45%) |
Apr 29, 2013 | 32.33 | 32.43 | 32.26 | 32.39 | 248,977 | +0.20(+0.63%) |
Apr 26, 2013 | 32.26 | 32.33 | 32.10 | 32.18 | 251,254 | -0.15(-0.45%) |
Apr 25, 2013 | 32.22 | 32.47 | 32.19 | 32.33 | 487,107 | +0.23(+0.73%) |
Apr 24, 2013 | 32.10 | 32.20 | 32.02 | 32.10 | 248,255 | +0.00(+0.00%) |
Apr 23, 2013 | 31.89 | 32.11 | 31.80 | 32.10 | 295,590 | +0.39(+1.23%) |
Apr 22, 2013 | 31.65 | 31.78 | 31.36 | 31.71 | 297,710 | +0.11(+0.36%) |
Apr 19, 2013 | 31.39 | 31.62 | 31.29 | 31.59 | 314,887 | +0.38(+1.21%) |
Apr 18, 2013 | 31.49 | 31.51 | 31.09 | 31.22 | 522,777 | -0.18(-0.57%) |
Apr 17, 2013 | 31.68 | 31.68 | 31.21 | 31.40 | 349,505 | -0.48(-1.50%) |
Apr 16, 2013 | 31.59 | 31.89 | 31.52 | 31.87 | 446,525 | +0.53(+1.68%) |
Apr 15, 2013 | 32.08 | 32.08 | 31.31 | 31.34 | 344,010 | -0.89(-2.75%) |
Apr 12, 2013 | 32.21 | 32.28 | 32.02 | 32.23 | 795,451 | -0.10(-0.31%) |
Apr 11, 2013 | 32.07 | 32.46 | 32.07 | 32.33 | 324,237 | +0.21(+0.66%) |
Apr 10, 2013 | 31.78 | 32.14 | 31.78 | 32.12 | 254,459 | +0.44(+1.38%) |
Apr 09, 2013 | 31.66 | 31.79 | 31.52 | 31.68 | 255,056 | +0.05(+0.16%) |
Apr 08, 2013 | 31.44 | 31.64 | 31.32 | 31.63 | 363,091 | +0.24(+0.77%) |
Apr 05, 2013 | 31.03 | 31.43 | 30.95 | 31.39 | 515,778 | -0.13(-0.42%) |
Apr 04, 2013 | 31.34 | 31.53 | 31.34 | 31.52 | 563,376 | +0.17(+0.56%) |
Apr 03, 2013 | 31.84 | 31.86 | 31.27 | 31.35 | 542,765 | -0.47(-1.47%) |
Apr 02, 2013 | 31.91 | 31.99 | 31.73 | 31.82 | 1,626,673 | +0.04(+0.13%) |
Apr 01, 2013 | 32.10 | 32.10 | 31.70 | 31.78 | 1,125,746 | -0.29(-0.90%) |
Mar 28, 2013 | 32.44 | 32.45 | 31.82 | 32.07 | 675,700 | +0.20(+0.62%) |
Mar 27, 2013 | 31.58 | 31.89 | 31.53 | 31.87 | 767,741 | +0.06(+0.20%) |
Mar 26, 2013 | 31.73 | 31.82 | 31.64 | 31.80 | 591,932 | +0.21(+0.65%) |
Mar 25, 2013 | 31.77 | 31.85 | 31.45 | 31.60 | 513,434 | -0.10(-0.31%) |
Mar 22, 2013 | 31.70 | 31.71 | 31.60 | 31.70 | 515,233 | +0.14(+0.44%) |
Mar 21, 2013 | 31.64 | 31.76 | 31.47 | 31.56 | 971,266 | -0.28(-0.89%) |
Mar 20, 2013 | 31.72 | 31.89 | 31.65 | 31.84 | 700,060 | +0.35(+1.12%) |
Mar 19, 2013 | 31.67 | 31.74 | 31.27 | 31.49 | 1,938,433 | -0.12(-0.39%) |
Mar 18, 2013 | 31.38 | 31.72 | 31.38 | 31.61 | 484,510 | -0.16(-0.50%) |
Mar 15, 2013 | 31.86 | 31.88 | 31.72 | 31.77 | 535,849 | -0.15(-0.47%) |
Mar 14, 2013 | 31.84 | 31.92 | 31.82 | 31.92 | 301,828 | +0.16(+0.52%) |
Mar 13, 2013 | 31.62 | 31.78 | 31.58 | 31.76 | 294,993 | +0.13(+0.41%) |
Mar 12, 2013 | 31.66 | 31.67 | 31.53 | 31.63 | 395,391 | -0.07(-0.23%) |
Mar 11, 2013 | 31.63 | 31.72 | 31.57 | 31.70 | 396,243 | +0.03(+0.09%) |
Mar 08, 2013 | 31.62 | 31.69 | 31.46 | 31.68 | 2,644,901 | +0.23(+0.73%) |
Mar 07, 2013 | 31.41 | 31.50 | 31.40 | 31.45 | 982,701 | +0.04(+0.13%) |
Mar 06, 2013 | 31.51 | 31.54 | 31.36 | 31.41 | 638,579 | +0.01(+0.04%) |
Mar 05, 2013 | 31.18 | 31.42 | 31.16 | 31.39 | 492,235 | +0.33(+1.08%) |
Mar 04, 2013 | 30.81 | 31.06 | 30.78 | 31.06 | 505,191 | +0.15(+0.47%) |