Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.21 | 33.24 | 32.43 | 32.45 | 2,184,579 | -0.85(-2.56%) |
May 30, 2013 | 33.47 | 33.52 | 32.98 | 33.30 | 1,227,769 | -0.43(-1.28%) |
May 29, 2013 | 33.47 | 33.81 | 33.37 | 33.73 | 1,029,390 | +0.05(+0.16%) |
May 28, 2013 | 33.64 | 33.94 | 33.56 | 33.68 | 905,037 | +0.07(+0.21%) |
May 24, 2013 | 33.27 | 33.73 | 33.25 | 33.61 | 783,634 | +0.13(+0.38%) |
May 23, 2013 | 33.25 | 33.61 | 33.17 | 33.48 | 1,022,795 | +0.08(+0.25%) |
May 22, 2013 | 33.83 | 34.00 | 33.32 | 33.40 | 1,449,225 | -0.56(-1.64%) |
May 21, 2013 | 33.06 | 34.14 | 32.90 | 33.96 | 2,225,723 | +0.86(+2.61%) |
May 20, 2013 | 32.91 | 33.15 | 32.77 | 33.09 | 532,020 | +0.08(+0.25%) |
May 17, 2013 | 32.31 | 33.11 | 32.11 | 33.01 | 1,697,773 | +0.31(+0.94%) |
May 16, 2013 | 32.73 | 33.08 | 32.61 | 32.71 | 1,066,331 | +0.01(+0.03%) |
May 15, 2013 | 32.88 | 33.01 | 32.49 | 32.70 | 1,075,882 | -0.45(-1.37%) |
May 13, 2013 | 33.27 | 33.33 | 32.97 | 33.15 | 678,057 | -0.15(-0.46%) |
May 10, 2013 | 33.23 | 33.32 | 33.07 | 33.30 | 573,214 | -0.09(-0.26%) |
May 09, 2013 | 33.89 | 33.94 | 33.30 | 33.39 | 1,029,318 | -0.44(-1.29%) |
May 08, 2013 | 33.51 | 33.90 | 33.49 | 33.83 | 821,827 | +0.27(+0.80%) |
May 07, 2013 | 33.29 | 33.70 | 33.26 | 33.56 | 871,150 | +0.27(+0.82%) |
May 06, 2013 | 33.09 | 33.41 | 33.06 | 33.29 | 733,910 | +0.17(+0.53%) |
May 03, 2013 | 33.09 | 33.30 | 32.92 | 33.11 | 941,588 | +0.19(+0.58%) |
May 02, 2013 | 32.78 | 33.14 | 32.61 | 32.92 | 717,435 | +0.13(+0.38%) |
May 01, 2013 | 32.94 | 33.03 | 32.60 | 32.79 | 864,889 | -0.20(-0.60%) |
Apr 30, 2013 | 32.71 | 33.07 | 32.44 | 32.99 | 2,601,531 | +0.28(+0.85%) |
Apr 29, 2013 | 32.43 | 32.82 | 32.30 | 32.71 | 1,240,530 | +0.48(+1.49%) |
Apr 26, 2013 | 32.27 | 32.32 | 32.11 | 32.23 | 975,951 | -0.09(-0.29%) |
Apr 25, 2013 | 32.24 | 32.48 | 32.15 | 32.32 | 1,050,038 | +0.23(+0.71%) |
Apr 24, 2013 | 31.91 | 32.14 | 31.67 | 32.09 | 2,095,411 | +0.22(+0.69%) |
Apr 23, 2013 | 32.20 | 32.22 | 31.72 | 31.88 | 1,398,387 | +0.11(+0.35%) |
Apr 22, 2013 | 32.02 | 32.05 | 31.59 | 31.76 | 1,431,209 | -0.24(-0.74%) |
Apr 19, 2013 | 31.81 | 32.04 | 31.74 | 32.00 | 1,440,804 | +0.18(+0.55%) |
Apr 18, 2013 | 32.06 | 32.11 | 31.67 | 31.82 | 1,325,795 | -0.12(-0.39%) |
Apr 17, 2013 | 31.91 | 32.16 | 31.53 | 31.95 | 1,736,577 | -0.27(-0.83%) |
Apr 16, 2013 | 31.96 | 32.24 | 31.80 | 32.21 | 1,053,464 | +0.50(+1.58%) |
Apr 15, 2013 | 32.25 | 32.36 | 31.71 | 31.71 | 1,448,237 | -0.75(-2.32%) |
Apr 12, 2013 | 32.16 | 32.51 | 32.13 | 32.47 | 1,033,072 | +0.02(+0.05%) |
Apr 11, 2013 | 32.57 | 32.60 | 32.27 | 32.45 | 814,663 | +0.10(+0.30%) |
Apr 10, 2013 | 31.89 | 32.50 | 31.80 | 32.35 | 1,712,706 | +0.70(+2.20%) |
Apr 09, 2013 | 31.35 | 31.86 | 31.12 | 31.66 | 1,105,705 | +0.37(+1.18%) |
Apr 08, 2013 | 31.25 | 31.29 | 30.86 | 31.29 | 964,992 | -0.07(-0.24%) |
Apr 05, 2013 | 31.52 | 31.53 | 31.15 | 31.36 | 1,750,059 | -0.52(-1.64%) |
Apr 04, 2013 | 32.27 | 32.38 | 31.78 | 31.89 | 1,095,560 | -0.42(-1.31%) |
Apr 03, 2013 | 32.78 | 32.89 | 32.14 | 32.31 | 1,295,660 | -0.48(-1.47%) |
Apr 02, 2013 | 32.35 | 32.79 | 32.35 | 32.79 | 1,020,885 | +0.58(+1.79%) |
Apr 01, 2013 | 32.20 | 32.36 | 32.15 | 32.21 | 689,126 | -0.03(-0.10%) |
Mar 28, 2013 | 31.86 | 32.30 | 31.61 | 32.25 | 1,495,776 | +0.32(+0.99%) |
Mar 27, 2013 | 32.24 | 32.27 | 31.85 | 31.93 | 948,551 | -0.38(-1.19%) |
Mar 26, 2013 | 32.25 | 32.38 | 32.12 | 32.32 | 1,005,917 | +0.27(+0.85%) |
Mar 25, 2013 | 32.28 | 32.44 | 31.91 | 32.04 | 1,020,483 | -0.05(-0.15%) |
Mar 22, 2013 | 31.67 | 32.33 | 31.65 | 32.09 | 1,196,727 | +0.37(+1.18%) |
Mar 21, 2013 | 31.94 | 31.96 | 31.60 | 31.72 | 983,059 | -0.24(-0.74%) |
Mar 20, 2013 | 31.93 | 32.05 | 31.80 | 31.95 | 890,409 | +0.17(+0.52%) |
Mar 19, 2013 | 31.83 | 32.05 | 31.66 | 31.79 | 1,069,771 | -0.17(-0.54%) |
Mar 18, 2013 | 31.96 | 32.24 | 31.79 | 31.96 | 1,074,999 | -0.29(-0.91%) |
Mar 15, 2013 | 32.22 | 32.48 | 32.09 | 32.25 | 1,414,205 | +0.04(+0.12%) |
Mar 14, 2013 | 32.08 | 32.27 | 31.71 | 32.21 | 1,264,582 | +0.21(+0.67%) |
Mar 13, 2013 | 32.55 | 32.58 | 31.76 | 32.00 | 1,539,091 | -0.55(-1.68%) |
Mar 12, 2013 | 32.62 | 32.63 | 32.43 | 32.55 | 1,031,688 | -0.10(-0.29%) |
Mar 11, 2013 | 32.48 | 32.73 | 32.43 | 32.64 | 682,910 | +0.19(+0.58%) |
Mar 08, 2013 | 32.76 | 32.86 | 32.25 | 32.45 | 957,004 | -0.11(-0.34%) |
Mar 07, 2013 | 32.87 | 32.91 | 32.47 | 32.57 | 1,292,413 | -0.21(-0.65%) |
Mar 06, 2013 | 33.32 | 33.36 | 32.70 | 32.78 | 1,367,178 | -0.40(-1.21%) |
Mar 05, 2013 | 33.32 | 33.40 | 33.12 | 33.18 | 800,112 | +0.05(+0.15%) |
Mar 04, 2013 | 33.06 | 33.25 | 32.92 | 33.13 | 902,800 | -0.07(-0.21%) |