Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.04 | 32.20 | 31.39 | 31.40 | 1,521,630 | -0.79(-2.44%) |
May 30, 2013 | 32.14 | 32.42 | 31.80 | 32.19 | 870,407 | +0.08(+0.26%) |
May 29, 2013 | 32.23 | 32.37 | 31.92 | 32.11 | 737,546 | -0.33(-1.03%) |
May 28, 2013 | 32.68 | 32.86 | 32.31 | 32.44 | 890,496 | +0.35(+1.08%) |
May 24, 2013 | 31.70 | 32.12 | 31.56 | 32.09 | 842,528 | +0.15(+0.47%) |
May 23, 2013 | 31.55 | 32.09 | 31.33 | 31.94 | 1,408,434 | -0.08(-0.26%) |
May 22, 2013 | 33.07 | 33.51 | 31.78 | 32.02 | 1,488,197 | -1.07(-3.25%) |
May 21, 2013 | 33.44 | 33.73 | 33.02 | 33.10 | 1,638,028 | -0.33(-0.97%) |
May 20, 2013 | 33.32 | 33.61 | 33.20 | 33.42 | 1,014,982 | +0.08(+0.23%) |
May 17, 2013 | 32.97 | 33.43 | 32.87 | 33.35 | 827,433 | +0.56(+1.71%) |
May 16, 2013 | 32.79 | 33.19 | 32.73 | 32.79 | 753,097 | -0.10(-0.30%) |
May 15, 2013 | 32.06 | 32.93 | 32.06 | 32.89 | 827,121 | +1.35(+4.29%) |
May 13, 2013 | 31.15 | 31.72 | 31.04 | 31.53 | 726,539 | +0.29(+0.92%) |
May 10, 2013 | 30.43 | 31.36 | 30.31 | 31.24 | 950,364 | +0.23(+0.73%) |
May 09, 2013 | 30.98 | 31.32 | 30.93 | 31.02 | 638,252 | -0.18(-0.58%) |
May 08, 2013 | 30.56 | 31.20 | 30.46 | 31.20 | 983,962 | +0.56(+1.83%) |
May 07, 2013 | 30.26 | 30.68 | 30.21 | 30.64 | 669,368 | +0.47(+1.55%) |
May 06, 2013 | 29.93 | 30.31 | 29.82 | 30.17 | 907,316 | +0.23(+0.78%) |
May 03, 2013 | 29.69 | 30.12 | 29.29 | 29.93 | 1,020,347 | +0.64(+2.20%) |
May 02, 2013 | 29.41 | 29.54 | 29.16 | 29.29 | 982,260 | -0.04(-0.13%) |
May 01, 2013 | 29.88 | 30.03 | 29.29 | 29.33 | 996,051 | -0.84(-2.78%) |
Apr 30, 2013 | 29.63 | 30.25 | 29.57 | 30.17 | 1,807,306 | +0.60(+2.02%) |
Apr 29, 2013 | 29.58 | 29.72 | 29.39 | 29.57 | 730,463 | +0.15(+0.51%) |
Apr 26, 2013 | 29.38 | 29.62 | 29.27 | 29.42 | 972,743 | -0.05(-0.15%) |
Apr 25, 2013 | 29.64 | 29.84 | 29.45 | 29.47 | 1,076,677 | -0.04(-0.13%) |
Apr 24, 2013 | 29.62 | 29.74 | 29.44 | 29.50 | 590,573 | -0.06(-0.20%) |
Apr 23, 2013 | 29.38 | 29.77 | 29.18 | 29.56 | 776,242 | +0.41(+1.39%) |
Apr 22, 2013 | 28.86 | 29.18 | 28.43 | 29.16 | 705,647 | +0.44(+1.52%) |
Apr 19, 2013 | 28.45 | 28.85 | 28.14 | 28.72 | 3,113,463 | +0.41(+1.46%) |
Apr 18, 2013 | 28.79 | 28.84 | 28.19 | 28.31 | 1,118,037 | -0.50(-1.75%) |
Apr 17, 2013 | 29.17 | 29.23 | 28.64 | 28.81 | 894,131 | -0.69(-2.35%) |
Apr 16, 2013 | 29.86 | 29.86 | 29.24 | 29.50 | 1,285,521 | +0.07(+0.23%) |
Apr 15, 2013 | 30.79 | 30.89 | 29.39 | 29.44 | 1,728,490 | -1.54(-4.98%) |
Apr 12, 2013 | 31.14 | 31.21 | 30.60 | 30.98 | 1,640,225 | -0.26(-0.84%) |
Apr 11, 2013 | 30.93 | 31.43 | 30.89 | 31.24 | 922,573 | +0.38(+1.22%) |
Apr 10, 2013 | 29.90 | 30.87 | 29.79 | 30.87 | 948,522 | +1.17(+3.95%) |
Apr 09, 2013 | 29.72 | 29.80 | 29.43 | 29.69 | 1,163,234 | +0.00(+0.00%) |
Apr 08, 2013 | 29.20 | 29.73 | 29.09 | 29.69 | 1,064,568 | +0.59(+2.02%) |
Apr 05, 2013 | 29.23 | 29.35 | 29.06 | 29.10 | 1,835,444 | -0.62(-2.10%) |
Apr 04, 2013 | 29.49 | 29.92 | 29.43 | 29.73 | 1,152,792 | +0.36(+1.23%) |
Apr 03, 2013 | 30.62 | 30.86 | 29.27 | 29.37 | 2,041,603 | -1.78(-5.70%) |
Apr 02, 2013 | 31.28 | 31.28 | 30.92 | 31.14 | 979,998 | -0.04(-0.12%) |
Apr 01, 2013 | 31.51 | 31.75 | 31.03 | 31.18 | 842,236 | -0.30(-0.96%) |
Mar 28, 2013 | 31.05 | 31.58 | 31.04 | 31.48 | 1,232,786 | +0.43(+1.38%) |
Mar 27, 2013 | 30.81 | 31.07 | 30.63 | 31.05 | 710,604 | +0.05(+0.17%) |
Mar 26, 2013 | 30.72 | 31.01 | 30.54 | 31.00 | 775,352 | +0.41(+1.35%) |
Mar 25, 2013 | 30.66 | 30.96 | 30.35 | 30.59 | 638,884 | -0.01(-0.02%) |
Mar 22, 2013 | 30.52 | 30.70 | 30.44 | 30.59 | 854,470 | +0.22(+0.72%) |
Mar 21, 2013 | 30.60 | 30.77 | 30.30 | 30.38 | 853,560 | -0.42(-1.37%) |
Mar 20, 2013 | 30.52 | 30.92 | 30.20 | 30.80 | 870,869 | +0.51(+1.69%) |
Mar 19, 2013 | 30.42 | 30.59 | 29.93 | 30.29 | 864,414 | -0.14(-0.47%) |
Mar 18, 2013 | 30.28 | 30.64 | 30.23 | 30.43 | 859,066 | -0.22(-0.71%) |
Mar 15, 2013 | 30.72 | 30.81 | 30.36 | 30.65 | 1,295,856 | -0.17(-0.56%) |
Mar 14, 2013 | 30.52 | 30.84 | 30.50 | 30.82 | 807,282 | +0.44(+1.44%) |
Mar 13, 2013 | 30.19 | 30.42 | 30.05 | 30.38 | 518,925 | +0.36(+1.20%) |
Mar 12, 2013 | 30.27 | 30.27 | 29.84 | 30.02 | 739,491 | -0.27(-0.89%) |
Mar 11, 2013 | 29.75 | 30.32 | 29.68 | 30.29 | 1,619,162 | +0.50(+1.67%) |
Mar 08, 2013 | 29.83 | 29.88 | 29.44 | 29.80 | 716,184 | +0.17(+0.56%) |
Mar 07, 2013 | 29.53 | 29.64 | 29.26 | 29.63 | 692,509 | +0.09(+0.31%) |
Mar 06, 2013 | 29.71 | 29.83 | 29.44 | 29.54 | 555,531 | +0.00(+0.00%) |
Mar 05, 2013 | 29.29 | 29.65 | 29.29 | 29.54 | 809,110 | +0.47(+1.61%) |
Mar 04, 2013 | 28.68 | 29.13 | 28.57 | 29.07 | 1,086,836 | +0.33(+1.15%) |