Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.82 | 31.88 | 31.51 | 31.51 | 1,745,307 | -0.67(-2.07%) |
May 30, 2013 | 32.12 | 32.30 | 32.06 | 32.18 | 400,592 | +0.32(+0.99%) |
May 29, 2013 | 31.91 | 31.95 | 31.74 | 31.86 | 1,021,382 | -0.13(-0.39%) |
May 28, 2013 | 32.22 | 32.32 | 31.95 | 31.99 | 440,079 | +0.30(+0.94%) |
May 24, 2013 | 31.50 | 31.69 | 31.44 | 31.69 | 702,156 | -0.12(-0.37%) |
May 23, 2013 | 31.56 | 31.86 | 31.41 | 31.81 | 1,953,674 | +0.01(+0.03%) |
May 22, 2013 | 32.09 | 32.50 | 31.69 | 31.80 | 2,448,863 | -0.29(-0.90%) |
May 21, 2013 | 31.92 | 32.21 | 31.80 | 32.09 | 1,895,240 | +0.07(+0.23%) |
May 20, 2013 | 31.83 | 32.07 | 31.78 | 32.02 | 1,004,299 | +0.12(+0.37%) |
May 17, 2013 | 31.67 | 31.95 | 31.62 | 31.90 | 512,452 | +0.28(+0.88%) |
May 16, 2013 | 31.73 | 31.85 | 31.57 | 31.62 | 1,443,984 | -0.16(-0.51%) |
May 15, 2013 | 31.53 | 31.81 | 31.50 | 31.78 | 755,936 | +0.14(+0.43%) |
May 13, 2013 | 31.61 | 31.70 | 31.54 | 31.65 | 1,026,361 | -0.16(-0.51%) |
May 10, 2013 | 31.72 | 31.84 | 31.56 | 31.81 | 693,441 | +0.12(+0.37%) |
May 09, 2013 | 31.89 | 31.94 | 31.55 | 31.69 | 3,109,559 | -0.37(-1.15%) |
May 08, 2013 | 31.93 | 32.10 | 31.93 | 32.06 | 2,863,865 | +0.38(+1.19%) |
May 07, 2013 | 31.77 | 31.81 | 31.53 | 31.68 | 736,312 | +0.17(+0.54%) |
May 06, 2013 | 31.46 | 31.53 | 31.32 | 31.51 | 672,173 | -0.02(-0.06%) |
May 03, 2013 | 31.40 | 31.59 | 31.05 | 31.53 | 2,643,149 | +0.49(+1.57%) |
May 02, 2013 | 30.80 | 31.11 | 30.75 | 31.05 | 1,509,170 | +0.15(+0.50%) |
May 01, 2013 | 31.18 | 31.18 | 30.81 | 30.89 | 1,142,077 | -0.22(-0.69%) |
Apr 30, 2013 | 31.04 | 31.16 | 30.96 | 31.11 | 3,726,470 | +0.00(+0.00%) |
Apr 29, 2013 | 30.82 | 31.17 | 30.77 | 31.11 | 686,181 | +0.59(+1.95%) |
Apr 26, 2013 | 30.41 | 30.54 | 30.48 | 30.51 | 945,282 | +0.04(+0.12%) |
Apr 25, 2013 | 30.43 | 30.66 | 30.43 | 30.48 | 3,012,646 | +0.02(+0.06%) |
Apr 24, 2013 | 30.25 | 30.54 | 30.23 | 30.46 | 3,136,795 | +0.32(+1.08%) |
Apr 23, 2013 | 29.94 | 30.17 | 29.86 | 30.14 | 4,757,836 | +0.66(+2.23%) |
Apr 22, 2013 | 29.40 | 29.55 | 29.15 | 29.48 | 2,099,877 | +0.23(+0.77%) |
Apr 19, 2013 | 29.26 | 29.41 | 29.17 | 29.25 | 2,004,266 | +0.24(+0.84%) |
Apr 18, 2013 | 29.15 | 29.19 | 28.83 | 29.01 | 1,698,306 | -0.10(-0.34%) |
Apr 17, 2013 | 29.54 | 29.54 | 28.89 | 29.11 | 5,094,482 | -0.92(-3.05%) |
Apr 16, 2013 | 30.06 | 30.08 | 29.78 | 30.03 | 1,926,905 | +0.50(+1.70%) |
Apr 15, 2013 | 29.93 | 29.97 | 29.52 | 29.52 | 922,557 | -0.75(-2.47%) |
Apr 12, 2013 | 30.14 | 30.28 | 29.99 | 30.27 | 1,822,764 | -0.14(-0.44%) |
Apr 11, 2013 | 30.35 | 30.62 | 30.32 | 30.41 | 2,322,656 | +0.18(+0.60%) |
Apr 10, 2013 | 30.02 | 30.30 | 29.96 | 30.23 | 9,033,150 | +0.54(+1.82%) |
Apr 09, 2013 | 29.56 | 29.78 | 29.34 | 29.68 | 5,172,060 | +0.21(+0.70%) |
Apr 08, 2013 | 29.32 | 29.48 | 29.29 | 29.48 | 1,982,402 | +0.13(+0.43%) |
Apr 05, 2013 | 29.19 | 29.38 | 29.09 | 29.35 | 579,363 | -0.26(-0.88%) |
Apr 04, 2013 | 29.42 | 29.67 | 29.34 | 29.61 | 2,080,588 | +0.08(+0.27%) |
Apr 03, 2013 | 29.82 | 29.88 | 29.50 | 29.53 | 3,320,753 | -0.17(-0.58%) |
Apr 02, 2013 | 29.59 | 29.95 | 29.56 | 29.70 | 5,517,625 | +0.45(+1.54%) |
Apr 01, 2013 | 29.32 | 29.48 | 29.15 | 29.25 | 926,807 | -0.16(-0.55%) |
Mar 28, 2013 | 29.43 | 29.55 | 29.32 | 29.41 | 3,022,965 | +0.21(+0.71%) |
Mar 27, 2013 | 29.00 | 29.25 | 28.91 | 29.21 | 4,666,543 | -0.43(-1.46%) |
Mar 26, 2013 | 29.71 | 29.81 | 29.49 | 29.64 | 5,836,976 | +0.01(+0.03%) |
Mar 25, 2013 | 30.28 | 30.33 | 29.46 | 29.63 | 3,194,919 | -0.71(-2.35%) |
Mar 22, 2013 | 30.28 | 30.45 | 30.16 | 30.34 | 3,434,361 | +0.34(+1.14%) |
Mar 21, 2013 | 29.98 | 30.27 | 29.91 | 30.00 | 2,015,441 | -0.43(-1.42%) |
Mar 20, 2013 | 30.49 | 30.55 | 30.36 | 30.43 | 4,247,845 | +0.37(+1.23%) |
Mar 19, 2013 | 30.38 | 30.45 | 29.83 | 30.06 | 5,892,916 | -0.25(-0.83%) |
Mar 18, 2013 | 30.17 | 30.66 | 30.16 | 30.32 | 1,700,138 | -0.53(-1.72%) |
Mar 15, 2013 | 30.92 | 30.97 | 30.76 | 30.85 | 2,824,951 | -0.05(-0.15%) |
Mar 14, 2013 | 30.69 | 30.91 | 30.63 | 30.89 | 8,572,275 | +0.41(+1.33%) |
Mar 13, 2013 | 30.49 | 30.58 | 30.27 | 30.49 | 939,486 | -0.13(-0.41%) |
Mar 12, 2013 | 30.86 | 30.86 | 30.52 | 30.61 | 2,029,613 | -0.14(-0.44%) |
Mar 11, 2013 | 30.57 | 30.75 | 30.52 | 30.75 | 1,024,371 | +0.08(+0.26%) |
Mar 08, 2013 | 30.69 | 30.73 | 30.42 | 30.67 | 3,521,418 | +0.04(+0.15%) |
Mar 07, 2013 | 30.48 | 30.67 | 30.47 | 30.62 | 657,445 | +0.33(+1.10%) |
Mar 06, 2013 | 30.42 | 30.45 | 30.17 | 30.29 | 947,824 | +0.05(+0.18%) |
Mar 05, 2013 | 30.14 | 30.34 | 30.14 | 30.23 | 1,851,039 | +0.41(+1.39%) |
Mar 04, 2013 | 29.53 | 29.83 | 29.50 | 29.82 | 1,648,311 | +0.15(+0.52%) |