Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.86 | 31.86 | 31.40 | 31.40 | 35,214 | -0.44(-1.39%) |
May 30, 2013 | 31.83 | 31.89 | 31.78 | 31.84 | 68,300 | +0.13(+0.42%) |
May 29, 2013 | 31.75 | 31.76 | 31.55 | 31.71 | 23,085 | -0.18(-0.56%) |
May 28, 2013 | 32.08 | 32.16 | 31.86 | 31.89 | 70,431 | +0.09(+0.29%) |
May 24, 2013 | 31.70 | 31.79 | 31.60 | 31.79 | 31,504 | -0.09(-0.27%) |
May 23, 2013 | 31.64 | 31.90 | 31.63 | 31.88 | 59,852 | -0.14(-0.44%) |
May 22, 2013 | 32.38 | 32.59 | 31.95 | 32.02 | 28,202 | -0.34(-1.05%) |
May 21, 2013 | 32.30 | 32.40 | 32.22 | 32.36 | 49,755 | +0.05(+0.17%) |
May 20, 2013 | 32.26 | 32.37 | 32.23 | 32.30 | 43,616 | +0.04(+0.12%) |
May 17, 2013 | 32.14 | 32.26 | 32.08 | 32.26 | 40,030 | +0.22(+0.68%) |
May 16, 2013 | 32.10 | 32.18 | 31.99 | 32.05 | 50,544 | -0.12(-0.39%) |
May 15, 2013 | 32.02 | 32.19 | 31.98 | 32.17 | 43,714 | +0.36(+1.12%) |
May 13, 2013 | 31.83 | 31.86 | 31.75 | 31.82 | 55,129 | -0.04(-0.12%) |
May 10, 2013 | 31.80 | 31.85 | 31.74 | 31.85 | 60,514 | +0.11(+0.34%) |
May 09, 2013 | 31.89 | 31.91 | 31.72 | 31.75 | 79,992 | -0.17(-0.53%) |
May 08, 2013 | 31.81 | 31.92 | 31.78 | 31.92 | 81,764 | +0.16(+0.51%) |
May 07, 2013 | 31.66 | 31.78 | 31.63 | 31.75 | 106,426 | +0.12(+0.37%) |
May 06, 2013 | 31.55 | 31.65 | 31.55 | 31.64 | 21,608 | +0.05(+0.15%) |
May 03, 2013 | 31.54 | 31.62 | 31.31 | 31.59 | 77,274 | +0.28(+0.89%) |
May 02, 2013 | 31.15 | 31.33 | 31.14 | 31.31 | 100,815 | +0.24(+0.76%) |
May 01, 2013 | 31.34 | 31.34 | 31.08 | 31.08 | 10,234 | -0.29(-0.93%) |
Apr 30, 2013 | 31.28 | 31.37 | 31.20 | 31.37 | 40,443 | +0.11(+0.35%) |
Apr 29, 2013 | 31.17 | 31.31 | 31.13 | 31.26 | 62,086 | +0.24(+0.77%) |
Apr 26, 2013 | 31.10 | 31.09 | 30.97 | 31.02 | 4,898 | -0.07(-0.22%) |
Apr 25, 2013 | 31.03 | 31.19 | 31.02 | 31.09 | 66,570 | +0.13(+0.43%) |
Apr 24, 2013 | 30.90 | 31.01 | 30.89 | 30.96 | 46,303 | +0.09(+0.28%) |
Apr 23, 2013 | 30.73 | 30.87 | 30.70 | 30.87 | 119,529 | +0.32(+1.04%) |
Apr 22, 2013 | 30.52 | 30.60 | 30.42 | 30.55 | 23,736 | +0.08(+0.25%) |
Apr 19, 2013 | 30.38 | 30.48 | 30.28 | 30.48 | 44,452 | +0.24(+0.79%) |
Apr 18, 2013 | 30.38 | 30.38 | 30.19 | 30.24 | 25,632 | -0.11(-0.36%) |
Apr 17, 2013 | 30.56 | 30.56 | 30.23 | 30.35 | 62,637 | -0.40(-1.31%) |
Apr 16, 2013 | 30.60 | 30.79 | 30.57 | 30.75 | 45,959 | +0.33(+1.07%) |
Apr 15, 2013 | 30.86 | 30.86 | 30.40 | 30.42 | 105,977 | -0.57(-1.82%) |
Apr 12, 2013 | 31.03 | 31.03 | 30.88 | 30.99 | 107,801 | -0.10(-0.32%) |
Apr 11, 2013 | 31.03 | 31.17 | 31.00 | 31.09 | 113,593 | +0.12(+0.40%) |
Apr 10, 2013 | 30.76 | 30.98 | 30.76 | 30.96 | 48,676 | +0.32(+1.04%) |
Apr 09, 2013 | 30.62 | 30.72 | 30.50 | 30.65 | 135,500 | +0.07(+0.23%) |
Apr 08, 2013 | 30.39 | 30.58 | 30.38 | 30.58 | 16,154 | +0.15(+0.48%) |
Apr 05, 2013 | 30.23 | 30.45 | 30.19 | 30.43 | 115,111 | -0.09(-0.28%) |
Apr 04, 2013 | 30.41 | 30.52 | 30.38 | 30.52 | 17,717 | +0.15(+0.51%) |
Apr 03, 2013 | 30.64 | 30.68 | 30.33 | 30.36 | 84,427 | -0.26(-0.83%) |
Apr 02, 2013 | 30.63 | 30.71 | 30.58 | 30.62 | 57,079 | +0.00(+0.00%) |
Apr 01, 2013 | 30.76 | 30.76 | 30.56 | 30.62 | 32,574 | -0.18(-0.58%) |
Mar 28, 2013 | 30.72 | 30.81 | 30.72 | 30.79 | 28,132 | +0.10(+0.33%) |
Mar 27, 2013 | 30.55 | 30.69 | 30.51 | 30.69 | 61,691 | -0.03(-0.10%) |
Mar 26, 2013 | 30.65 | 30.72 | 30.61 | 30.72 | 28,771 | +0.13(+0.43%) |
Mar 25, 2013 | 30.75 | 30.79 | 30.47 | 30.59 | 60,331 | -0.09(-0.28%) |
Mar 22, 2013 | 30.62 | 30.69 | 30.61 | 30.68 | 20,838 | +0.15(+0.51%) |
Mar 21, 2013 | 30.58 | 30.65 | 30.52 | 30.52 | 29,322 | -0.22(-0.71%) |
Mar 20, 2013 | 30.71 | 30.76 | 30.66 | 30.74 | 123,611 | +0.23(+0.76%) |
Mar 19, 2013 | 30.67 | 30.71 | 30.41 | 30.51 | 22,788 | -0.12(-0.38%) |
Mar 18, 2013 | 30.55 | 30.73 | 30.49 | 30.62 | 48,320 | -0.16(-0.53%) |
Mar 15, 2013 | 30.85 | 30.85 | 30.72 | 30.79 | 49,491 | -0.00(-0.00%) |
Mar 14, 2013 | 30.70 | 30.81 | 30.70 | 30.79 | 11,145 | +0.19(+0.63%) |
Mar 13, 2013 | 30.60 | 30.65 | 30.49 | 30.59 | 122,739 | +0.02(+0.08%) |
Mar 12, 2013 | 30.80 | 30.80 | 30.53 | 30.57 | 71,296 | -0.10(-0.33%) |
Mar 11, 2013 | 30.59 | 30.67 | 30.55 | 30.67 | 26,130 | +0.06(+0.20%) |
Mar 08, 2013 | 30.59 | 30.63 | 30.49 | 30.61 | 70,315 | +0.10(+0.33%) |
Mar 07, 2013 | 30.66 | 30.66 | 30.46 | 30.51 | 48,225 | +0.06(+0.20%) |
Mar 06, 2013 | 30.51 | 30.54 | 30.37 | 30.45 | 39,046 | +0.04(+0.13%) |
Mar 05, 2013 | 30.29 | 30.45 | 30.29 | 30.41 | 27,944 | +0.26(+0.87%) |
Mar 04, 2013 | 30.03 | 30.14 | 30.00 | 30.14 | 64,320 | +0.09(+0.31%) |