Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.82 | 32.31 | 31.64 | 31.87 | 1,544,825 | +0.05(+0.15%) |
May 30, 2013 | 32.47 | 32.63 | 31.78 | 31.82 | 2,473,483 | -0.52(-1.61%) |
May 29, 2013 | 32.87 | 32.87 | 32.32 | 32.34 | 1,175,813 | -0.54(-1.63%) |
May 28, 2013 | 33.28 | 33.35 | 32.74 | 32.88 | 1,314,194 | -0.14(-0.42%) |
May 24, 2013 | 32.87 | 33.05 | 32.51 | 33.02 | 644,799 | +0.08(+0.25%) |
May 23, 2013 | 33.03 | 33.03 | 32.19 | 32.94 | 1,512,802 | -0.33(-1.00%) |
May 22, 2013 | 33.73 | 34.04 | 33.21 | 33.27 | 1,135,907 | -0.54(-1.61%) |
May 21, 2013 | 33.54 | 33.95 | 33.53 | 33.82 | 769,823 | +0.26(+0.78%) |
May 20, 2013 | 33.16 | 33.68 | 33.12 | 33.55 | 1,160,779 | -0.10(-0.29%) |
May 17, 2013 | 33.39 | 33.75 | 33.39 | 33.65 | 1,222,397 | +0.32(+0.95%) |
May 16, 2013 | 33.13 | 33.49 | 32.95 | 33.34 | 1,499,658 | +0.28(+0.86%) |
May 15, 2013 | 32.79 | 33.25 | 32.79 | 33.05 | 1,312,099 | -0.22(-0.66%) |
May 13, 2013 | 33.12 | 33.47 | 32.90 | 33.27 | 1,701,030 | +0.15(+0.47%) |
May 10, 2013 | 32.44 | 33.32 | 32.44 | 33.12 | 1,293,633 | +0.65(+2.00%) |
May 09, 2013 | 32.72 | 32.93 | 32.39 | 32.47 | 1,149,500 | -0.34(-1.04%) |
May 08, 2013 | 32.47 | 32.86 | 32.30 | 32.81 | 1,363,652 | +0.33(+1.00%) |
May 07, 2013 | 32.33 | 32.73 | 32.23 | 32.48 | 1,258,930 | +0.14(+0.43%) |
May 06, 2013 | 31.97 | 32.47 | 31.97 | 32.34 | 1,424,890 | +0.37(+1.17%) |
May 03, 2013 | 31.60 | 32.10 | 31.23 | 31.97 | 1,432,064 | +0.74(+2.37%) |
May 02, 2013 | 31.17 | 31.34 | 31.01 | 31.23 | 1,035,525 | +0.11(+0.37%) |
May 01, 2013 | 31.42 | 31.50 | 30.93 | 31.12 | 1,345,074 | -0.50(-1.59%) |
Apr 30, 2013 | 31.29 | 31.91 | 31.24 | 31.62 | 1,732,020 | +0.49(+1.57%) |
Apr 29, 2013 | 31.24 | 31.28 | 30.86 | 31.13 | 651,643 | +0.02(+0.08%) |
Apr 26, 2013 | 30.93 | 31.19 | 30.93 | 31.11 | 1,205,115 | +0.18(+0.58%) |
Apr 25, 2013 | 30.91 | 31.31 | 30.89 | 30.93 | 1,726,553 | +0.33(+1.06%) |
Apr 24, 2013 | 30.73 | 31.02 | 30.45 | 30.60 | 1,747,119 | -0.06(-0.19%) |
Apr 23, 2013 | 30.64 | 31.00 | 29.69 | 30.66 | 6,568,374 | -0.90(-2.86%) |
Apr 22, 2013 | 31.21 | 31.64 | 31.17 | 31.56 | 2,358,623 | +0.56(+1.81%) |
Apr 19, 2013 | 30.99 | 31.33 | 30.86 | 31.00 | 1,236,301 | +0.11(+0.34%) |
Apr 18, 2013 | 31.25 | 31.31 | 30.45 | 30.90 | 1,722,072 | -0.19(-0.60%) |
Apr 17, 2013 | 30.81 | 31.17 | 30.56 | 31.08 | 1,362,289 | -0.02(-0.08%) |
Apr 16, 2013 | 31.06 | 31.30 | 30.83 | 31.11 | 1,244,641 | +0.58(+1.89%) |
Apr 15, 2013 | 31.01 | 31.11 | 30.47 | 30.53 | 1,386,729 | -0.68(-2.19%) |
Apr 12, 2013 | 30.94 | 31.62 | 30.89 | 31.21 | 1,275,499 | +0.22(+0.71%) |
Apr 11, 2013 | 31.53 | 31.82 | 30.92 | 30.99 | 2,197,876 | -0.54(-1.70%) |
Apr 10, 2013 | 31.35 | 32.05 | 31.34 | 31.53 | 1,718,890 | +0.20(+0.65%) |
Apr 09, 2013 | 31.55 | 31.73 | 31.01 | 31.33 | 2,102,133 | -0.08(-0.26%) |
Apr 08, 2013 | 31.25 | 31.45 | 30.93 | 31.41 | 1,082,618 | +0.13(+0.42%) |
Apr 05, 2013 | 30.89 | 31.30 | 30.70 | 31.28 | 1,460,678 | +0.00(+0.00%) |
Apr 04, 2013 | 31.12 | 31.38 | 30.93 | 31.28 | 1,818,911 | +0.63(+2.07%) |
Apr 03, 2013 | 30.87 | 31.40 | 30.47 | 30.64 | 2,283,273 | +0.20(+0.64%) |
Apr 02, 2013 | 30.34 | 30.65 | 30.28 | 30.45 | 876,477 | +0.17(+0.56%) |
Apr 01, 2013 | 30.70 | 30.70 | 30.22 | 30.28 | 773,334 | -0.33(-1.06%) |
Mar 28, 2013 | 30.18 | 30.85 | 30.14 | 30.60 | 1,138,813 | +0.47(+1.56%) |
Mar 27, 2013 | 29.88 | 30.20 | 29.86 | 30.13 | 693,705 | +0.05(+0.16%) |
Mar 26, 2013 | 29.86 | 30.14 | 29.61 | 30.08 | 1,110,814 | +0.26(+0.87%) |
Mar 25, 2013 | 30.00 | 30.21 | 29.68 | 29.82 | 1,447,116 | +0.00(+0.00%) |
Mar 22, 2013 | 29.01 | 29.95 | 29.01 | 29.82 | 2,425,305 | +0.89(+3.06%) |
Mar 21, 2013 | 28.73 | 29.08 | 28.69 | 28.94 | 927,273 | -0.02(-0.06%) |
Mar 20, 2013 | 28.85 | 29.07 | 28.78 | 28.95 | 718,388 | +0.33(+1.16%) |
Mar 19, 2013 | 28.90 | 28.94 | 28.37 | 28.62 | 861,770 | -0.24(-0.84%) |
Mar 18, 2013 | 28.43 | 29.01 | 28.37 | 28.86 | 984,851 | +0.17(+0.59%) |
Mar 15, 2013 | 28.84 | 28.98 | 28.63 | 28.69 | 2,164,239 | -0.28(-0.98%) |
Mar 14, 2013 | 29.12 | 29.26 | 28.89 | 28.98 | 1,107,018 | -0.14(-0.47%) |
Mar 13, 2013 | 28.54 | 29.19 | 28.49 | 29.12 | 1,638,443 | +0.55(+1.94%) |
Mar 12, 2013 | 28.71 | 28.73 | 28.43 | 28.56 | 1,626,271 | -0.12(-0.43%) |
Mar 11, 2013 | 28.79 | 28.93 | 28.57 | 28.69 | 947,798 | -0.21(-0.73%) |
Mar 08, 2013 | 28.87 | 29.04 | 28.43 | 28.90 | 1,499,418 | +0.20(+0.71%) |
Mar 07, 2013 | 28.53 | 28.76 | 28.38 | 28.69 | 996,394 | +0.24(+0.83%) |
Mar 06, 2013 | 28.43 | 28.66 | 28.39 | 28.46 | 1,364,045 | +0.02(+0.09%) |
Mar 05, 2013 | 28.08 | 28.68 | 28.07 | 28.43 | 2,188,541 | +0.47(+1.68%) |
Mar 04, 2013 | 27.32 | 28.09 | 27.25 | 27.97 | 2,614,097 | +0.59(+2.16%) |