Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.01 | 32.24 | 31.96 | 31.96 | 3,871 | -0.80(-2.44%) |
May 30, 2013 | 32.67 | 33.00 | 32.63 | 32.76 | 4,157 | +0.21(+0.65%) |
May 29, 2013 | 32.66 | 32.82 | 32.43 | 32.55 | 16,872 | +0.07(+0.22%) |
May 28, 2013 | 32.69 | 32.98 | 32.44 | 32.48 | 205,970 | +0.16(+0.50%) |
May 24, 2013 | 32.03 | 32.32 | 32.03 | 32.32 | 2,395 | +0.53(+1.67%) |
May 23, 2013 | 31.90 | 31.90 | 31.55 | 31.79 | 97,376 | +0.44(+1.40%) |
May 22, 2013 | 31.87 | 31.96 | 31.35 | 31.35 | 9,749 | -0.50(-1.57%) |
May 21, 2013 | 31.80 | 32.00 | 31.60 | 31.85 | 12,731 | +0.29(+0.92%) |
May 20, 2013 | 31.60 | 31.66 | 31.31 | 31.56 | 33,257 | -2.25(-6.65%) |
May 17, 2013 | 33.83 | 33.83 | 33.54 | 33.81 | 1,951 | +0.46(+1.38%) |
May 16, 2013 | 33.75 | 33.75 | 33.35 | 33.35 | 34,612 | -0.34(-1.01%) |
May 15, 2013 | 33.19 | 33.69 | 33.19 | 33.69 | 2,196 | -0.56(-1.64%) |
May 13, 2013 | 34.18 | 34.26 | 34.05 | 34.25 | 3,638 | +0.15(+0.44%) |
May 10, 2013 | 33.98 | 34.10 | 33.55 | 34.10 | 4,763 | +0.15(+0.44%) |
May 09, 2013 | 34.10 | 34.35 | 33.80 | 33.95 | 41,470 | -0.72(-2.08%) |
May 08, 2013 | 34.60 | 34.67 | 34.35 | 34.67 | 5,732 | +0.57(+1.66%) |
May 07, 2013 | 33.90 | 34.10 | 33.85 | 34.10 | 1,800 | -0.33(-0.94%) |
May 06, 2013 | 34.23 | 34.43 | 34.09 | 34.43 | 2,336 | +0.24(+0.70%) |
May 03, 2013 | 34.57 | 34.57 | 34.19 | 34.19 | 1,150 | +0.24(+0.71%) |
May 02, 2013 | 33.74 | 34.30 | 33.72 | 33.95 | 128,593 | -0.20(-0.59%) |
May 01, 2013 | 34.41 | 34.77 | 34.00 | 34.15 | 6,830 | -0.14(-0.41%) |
Apr 30, 2013 | 34.74 | 34.74 | 34.28 | 34.29 | 33,513 | -0.29(-0.84%) |
Apr 29, 2013 | 34.21 | 34.58 | 34.19 | 34.58 | 7,824 | +0.78(+2.31%) |
Apr 26, 2013 | 33.49 | 33.86 | 33.44 | 33.80 | 9,166 | -0.35(-1.02%) |
Apr 25, 2013 | 34.14 | 34.15 | 33.86 | 34.15 | 1,404 | +0.46(+1.37%) |
Apr 24, 2013 | 33.90 | 33.94 | 33.52 | 33.69 | 55,674 | +0.49(+1.48%) |
Apr 23, 2013 | 33.11 | 33.43 | 32.92 | 33.20 | 1,337 | +0.35(+1.07%) |
Apr 22, 2013 | 32.58 | 32.85 | 32.58 | 32.85 | 6,181 | -0.08(-0.24%) |
Apr 19, 2013 | 32.53 | 32.93 | 32.53 | 32.93 | 53,041 | +1.04(+3.26%) |
Apr 18, 2013 | 31.84 | 31.89 | 31.45 | 31.89 | 2,400 | -0.36(-1.12%) |
Apr 17, 2013 | 32.30 | 32.30 | 31.90 | 32.25 | 4,712 | -0.23(-0.71%) |
Apr 16, 2013 | 32.55 | 32.62 | 32.14 | 32.48 | 3,586 | -0.11(-0.34%) |
Apr 15, 2013 | 32.91 | 32.91 | 32.55 | 32.59 | 8,734 | -0.03(-0.09%) |
Apr 12, 2013 | 32.23 | 32.62 | 32.15 | 32.62 | 132,997 | +0.93(+2.93%) |
Apr 11, 2013 | 31.81 | 31.81 | 31.68 | 31.69 | 1,648 | -0.12(-0.38%) |
Apr 10, 2013 | 32.06 | 32.06 | 31.81 | 31.81 | 2,257 | +0.53(+1.69%) |
Apr 09, 2013 | 30.54 | 31.28 | 30.54 | 31.28 | 1,645 | +1.27(+4.23%) |
Apr 08, 2013 | 29.83 | 30.05 | 29.83 | 30.01 | 2,025 | -0.06(-0.20%) |
Apr 05, 2013 | 29.60 | 30.07 | 29.60 | 30.07 | 1,608 | +0.04(+0.13%) |
Apr 04, 2013 | 29.57 | 30.03 | 29.57 | 30.03 | 7,723 | +0.13(+0.43%) |
Apr 03, 2013 | 29.94 | 29.96 | 29.65 | 29.90 | 9,072 | -0.60(-1.97%) |
Apr 02, 2013 | 30.55 | 30.60 | 30.42 | 30.50 | 68,067 | -0.46(-1.49%) |
Apr 01, 2013 | 31.03 | 31.03 | 30.80 | 30.96 | 1,869 | -0.04(-0.13%) |
Mar 28, 2013 | 30.88 | 31.05 | 30.79 | 31.00 | 2,536 | -0.21(-0.67%) |
Mar 27, 2013 | 31.00 | 31.25 | 30.89 | 31.21 | 46,633 | -0.48(-1.51%) |
Mar 26, 2013 | 31.91 | 31.97 | 31.59 | 31.69 | 292,009 | +0.04(+0.13%) |
Mar 25, 2013 | 32.12 | 32.26 | 31.45 | 31.65 | 791,638 | -0.72(-2.22%) |
Mar 22, 2013 | 31.93 | 32.37 | 31.86 | 32.37 | 242,961 | +0.37(+1.16%) |
Mar 21, 2013 | 31.71 | 32.20 | 31.71 | 32.00 | 97,158 | +0.33(+1.04%) |
Mar 20, 2013 | 31.69 | 31.87 | 31.50 | 31.67 | 64,544 | +0.34(+1.09%) |
Mar 19, 2013 | 31.60 | 31.61 | 31.13 | 31.33 | 34,077 | -0.06(-0.19%) |
Mar 18, 2013 | 31.10 | 31.61 | 31.10 | 31.39 | 20,894 | -0.41(-1.29%) |
Mar 15, 2013 | 31.50 | 31.80 | 31.50 | 31.80 | 1,534 | +0.22(+0.70%) |
Mar 14, 2013 | 30.52 | 31.58 | 30.52 | 31.58 | 1,466 | +0.91(+2.97%) |
Mar 13, 2013 | 30.49 | 30.67 | 30.37 | 30.67 | 4,664 | -0.11(-0.36%) |
Mar 12, 2013 | 30.79 | 30.79 | 30.53 | 30.78 | 3,003 | +0.15(+0.49%) |
Mar 11, 2013 | 30.57 | 30.64 | 30.43 | 30.63 | 12,399 | -0.10(-0.33%) |
Mar 08, 2013 | 30.22 | 30.73 | 30.22 | 30.73 | 39,702 | +0.14(+0.46%) |
Mar 07, 2013 | 30.40 | 30.60 | 30.40 | 30.59 | 6,611 | +0.33(+1.09%) |
Mar 06, 2013 | 30.45 | 30.54 | 30.13 | 30.26 | 4,493 | -0.13(-0.43%) |
Mar 05, 2013 | 30.26 | 30.45 | 30.07 | 30.39 | 3,311 | +0.17(+0.56%) |
Mar 04, 2013 | 29.65 | 30.22 | 29.65 | 30.22 | 7,575 | +0.46(+1.55%) |