Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.35 | 31.82 | 31.24 | 31.35 | 595,965 | -0.12(-0.37%) |
May 30, 2013 | 31.42 | 31.62 | 31.25 | 31.47 | 514,707 | +0.19(+0.61%) |
May 29, 2013 | 31.20 | 31.43 | 31.05 | 31.28 | 816,405 | -0.22(-0.69%) |
May 28, 2013 | 31.76 | 31.93 | 31.31 | 31.50 | 595,235 | +0.12(+0.37%) |
May 24, 2013 | 31.50 | 31.50 | 31.01 | 31.38 | 671,023 | -0.32(-1.00%) |
May 23, 2013 | 31.42 | 31.76 | 31.35 | 31.70 | 709,493 | +0.03(+0.08%) |
May 22, 2013 | 32.82 | 32.87 | 31.50 | 31.67 | 932,571 | -1.15(-3.49%) |
May 21, 2013 | 32.42 | 32.90 | 32.42 | 32.82 | 591,260 | +0.39(+1.21%) |
May 20, 2013 | 31.84 | 32.74 | 31.78 | 32.42 | 1,001,053 | +0.51(+1.60%) |
May 17, 2013 | 31.51 | 32.85 | 30.38 | 31.91 | 1,385,256 | +0.07(+0.21%) |
May 16, 2013 | 32.25 | 32.50 | 31.83 | 31.85 | 969,586 | -0.41(-1.27%) |
May 15, 2013 | 32.03 | 32.26 | 31.89 | 32.26 | 909,589 | +0.80(+2.55%) |
May 13, 2013 | 31.50 | 31.64 | 31.21 | 31.45 | 505,877 | -0.07(-0.21%) |
May 10, 2013 | 31.30 | 31.55 | 31.29 | 31.52 | 346,836 | +0.23(+0.75%) |
May 09, 2013 | 31.32 | 31.40 | 31.08 | 31.29 | 392,835 | +0.01(+0.03%) |
May 08, 2013 | 30.78 | 31.28 | 30.76 | 31.28 | 397,533 | +0.50(+1.63%) |
May 07, 2013 | 30.55 | 30.78 | 30.35 | 30.78 | 752,064 | +0.33(+1.10%) |
May 06, 2013 | 30.57 | 30.59 | 30.29 | 30.44 | 603,962 | -0.17(-0.55%) |
May 03, 2013 | 30.54 | 30.76 | 30.36 | 30.61 | 560,378 | +0.25(+0.83%) |
May 02, 2013 | 30.42 | 30.55 | 30.13 | 30.36 | 880,508 | +0.04(+0.14%) |
May 01, 2013 | 30.24 | 30.47 | 30.05 | 30.32 | 1,095,297 | -0.09(-0.30%) |
Apr 30, 2013 | 29.97 | 30.41 | 29.71 | 30.41 | 730,967 | +0.36(+1.20%) |
Apr 29, 2013 | 30.01 | 30.08 | 29.77 | 30.05 | 276,209 | +0.13(+0.42%) |
Apr 26, 2013 | 30.01 | 30.04 | 29.90 | 29.93 | 467,310 | -0.05(-0.17%) |
Apr 25, 2013 | 29.64 | 30.08 | 29.63 | 29.98 | 382,198 | +0.35(+1.18%) |
Apr 24, 2013 | 29.42 | 29.68 | 29.24 | 29.62 | 361,522 | +0.27(+0.91%) |
Apr 23, 2013 | 28.95 | 29.36 | 28.90 | 29.36 | 349,822 | +0.48(+1.65%) |
Apr 22, 2013 | 29.21 | 29.21 | 28.71 | 28.88 | 460,727 | -0.21(-0.72%) |
Apr 19, 2013 | 29.21 | 29.22 | 28.87 | 29.09 | 391,449 | +0.02(+0.06%) |
Apr 18, 2013 | 29.02 | 29.33 | 29.01 | 29.07 | 743,686 | +0.05(+0.17%) |
Apr 17, 2013 | 29.31 | 29.34 | 28.83 | 29.02 | 555,204 | -0.45(-1.53%) |
Apr 16, 2013 | 29.16 | 29.51 | 29.04 | 29.47 | 492,866 | +0.54(+1.88%) |
Apr 15, 2013 | 29.36 | 29.47 | 28.81 | 28.93 | 895,385 | -0.58(-1.95%) |
Apr 12, 2013 | 29.52 | 29.68 | 29.39 | 29.51 | 404,238 | -0.21(-0.70%) |
Apr 11, 2013 | 29.47 | 29.72 | 29.42 | 29.72 | 629,770 | +0.18(+0.62%) |
Apr 10, 2013 | 29.49 | 29.66 | 29.40 | 29.53 | 786,911 | +0.13(+0.45%) |
Apr 09, 2013 | 29.39 | 29.66 | 29.25 | 29.40 | 510,959 | +0.00(+0.00%) |
Apr 08, 2013 | 29.18 | 29.42 | 29.03 | 29.40 | 358,199 | +0.20(+0.69%) |
Apr 05, 2013 | 28.80 | 29.22 | 28.73 | 29.20 | 423,104 | -0.06(-0.20%) |
Apr 04, 2013 | 28.69 | 29.27 | 28.69 | 29.26 | 396,958 | +0.59(+2.04%) |
Apr 03, 2013 | 29.37 | 29.47 | 28.64 | 28.67 | 640,355 | -0.72(-2.45%) |
Apr 02, 2013 | 29.76 | 29.77 | 29.27 | 29.39 | 289,657 | -0.26(-0.87%) |
Apr 01, 2013 | 30.18 | 30.23 | 29.43 | 29.65 | 458,641 | -0.60(-1.99%) |
Mar 28, 2013 | 29.89 | 30.37 | 29.85 | 30.25 | 448,471 | +0.27(+0.89%) |
Mar 27, 2013 | 29.80 | 30.05 | 29.55 | 29.98 | 430,776 | +0.03(+0.08%) |
Mar 26, 2013 | 30.14 | 30.14 | 29.88 | 29.96 | 574,885 | -0.06(-0.19%) |
Mar 25, 2013 | 30.35 | 30.48 | 29.88 | 30.02 | 533,016 | -0.18(-0.61%) |
Mar 22, 2013 | 30.41 | 30.41 | 30.06 | 30.20 | 493,807 | -0.11(-0.36%) |
Mar 21, 2013 | 30.46 | 30.81 | 30.23 | 30.31 | 378,781 | -0.41(-1.33%) |
Mar 20, 2013 | 30.94 | 31.04 | 30.55 | 30.72 | 594,171 | -0.05(-0.16%) |
Mar 19, 2013 | 30.86 | 31.14 | 30.53 | 30.77 | 537,538 | +0.02(+0.05%) |
Mar 18, 2013 | 30.48 | 30.94 | 30.46 | 30.75 | 328,465 | -0.08(-0.27%) |
Mar 15, 2013 | 30.81 | 31.05 | 30.76 | 30.84 | 565,602 | -0.06(-0.19%) |
Mar 14, 2013 | 30.86 | 30.97 | 30.75 | 30.89 | 282,765 | +0.13(+0.41%) |
Mar 13, 2013 | 30.86 | 30.90 | 30.65 | 30.77 | 372,271 | -0.03(-0.11%) |
Mar 12, 2013 | 31.01 | 31.03 | 30.65 | 30.80 | 315,262 | -0.19(-0.62%) |
Mar 11, 2013 | 30.88 | 31.13 | 30.84 | 30.99 | 378,563 | +0.13(+0.43%) |
Mar 08, 2013 | 30.86 | 31.09 | 30.66 | 30.86 | 513,271 | +0.29(+0.96%) |
Mar 07, 2013 | 30.55 | 30.69 | 30.41 | 30.57 | 405,508 | +0.03(+0.11%) |
Mar 06, 2013 | 30.79 | 30.79 | 30.46 | 30.54 | 683,977 | -0.16(-0.52%) |
Mar 05, 2013 | 30.09 | 30.85 | 30.05 | 30.69 | 521,507 | +0.68(+2.26%) |
Mar 04, 2013 | 29.87 | 30.08 | 29.74 | 30.02 | 690,107 | +0.04(+0.14%) |