Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.43 | 33.31 | 31.23 | 32.18 | 3,703,482 | +0.55(+1.73%) |
May 30, 2013 | 31.48 | 31.98 | 31.10 | 31.64 | 2,025,569 | +0.26(+0.83%) |
May 29, 2013 | 30.62 | 31.60 | 30.52 | 31.38 | 2,037,810 | +0.34(+1.10%) |
May 28, 2013 | 30.56 | 31.07 | 30.54 | 31.04 | 1,827,711 | +1.06(+3.53%) |
May 24, 2013 | 30.02 | 30.17 | 29.48 | 29.98 | 2,021,594 | -0.54(-1.76%) |
May 23, 2013 | 29.62 | 30.83 | 29.22 | 30.52 | 2,702,499 | +0.14(+0.47%) |
May 22, 2013 | 31.55 | 32.31 | 30.14 | 30.37 | 4,776,998 | -0.79(-2.53%) |
May 21, 2013 | 30.12 | 31.22 | 30.09 | 31.16 | 3,434,079 | +0.97(+3.21%) |
May 20, 2013 | 29.31 | 30.24 | 29.26 | 30.19 | 1,712,291 | +0.67(+2.28%) |
May 17, 2013 | 29.03 | 30.26 | 28.98 | 29.52 | 2,471,574 | +0.80(+2.78%) |
May 16, 2013 | 28.32 | 29.65 | 28.32 | 28.72 | 3,168,682 | +0.14(+0.50%) |
May 15, 2013 | 28.49 | 28.69 | 27.95 | 28.58 | 2,171,466 | +0.55(+1.95%) |
May 13, 2013 | 28.20 | 28.27 | 27.65 | 28.03 | 1,451,104 | -0.24(-0.86%) |
May 10, 2013 | 28.52 | 28.59 | 27.77 | 28.27 | 2,014,271 | -0.22(-0.76%) |
May 09, 2013 | 28.69 | 28.88 | 28.27 | 28.49 | 1,544,426 | -0.33(-1.15%) |
May 08, 2013 | 28.49 | 28.89 | 28.33 | 28.82 | 1,633,495 | +0.28(+0.97%) |
May 07, 2013 | 28.22 | 28.89 | 28.16 | 28.54 | 2,172,576 | +0.50(+1.79%) |
May 06, 2013 | 26.77 | 28.09 | 26.53 | 28.04 | 2,949,015 | +1.27(+4.73%) |
May 03, 2013 | 25.78 | 27.41 | 25.12 | 26.77 | 3,603,888 | +1.65(+6.57%) |
May 02, 2013 | 24.94 | 25.21 | 24.81 | 25.12 | 1,746,336 | +0.39(+1.60%) |
May 01, 2013 | 25.55 | 25.59 | 24.49 | 24.73 | 2,635,674 | -0.93(-3.64%) |
Apr 30, 2013 | 26.03 | 26.13 | 25.39 | 25.66 | 2,195,223 | -0.42(-1.62%) |
Apr 29, 2013 | 25.93 | 26.19 | 25.64 | 26.08 | 1,731,271 | +0.13(+0.52%) |
Apr 26, 2013 | 26.21 | 26.16 | 25.76 | 25.95 | 1,785,064 | -0.22(-0.82%) |
Apr 25, 2013 | 26.69 | 27.69 | 26.07 | 26.16 | 3,863,999 | -0.33(-1.25%) |
Apr 24, 2013 | 25.80 | 26.69 | 25.79 | 26.50 | 2,391,920 | +0.72(+2.78%) |
Apr 23, 2013 | 25.79 | 26.29 | 25.52 | 25.78 | 2,484,752 | +0.24(+0.95%) |
Apr 22, 2013 | 24.73 | 25.93 | 24.37 | 25.54 | 2,931,083 | +0.76(+3.08%) |
Apr 19, 2013 | 24.58 | 25.07 | 24.14 | 24.77 | 2,460,842 | +0.35(+1.43%) |
Apr 18, 2013 | 24.96 | 25.28 | 24.16 | 24.42 | 3,009,203 | -0.44(-1.77%) |
Apr 17, 2013 | 25.16 | 25.39 | 24.51 | 24.86 | 3,033,036 | -0.80(-3.11%) |
Apr 16, 2013 | 25.92 | 26.15 | 25.45 | 25.66 | 3,066,148 | +0.39(+1.53%) |
Apr 15, 2013 | 27.07 | 27.16 | 25.22 | 25.28 | 4,550,094 | -2.05(-7.52%) |
Apr 12, 2013 | 27.91 | 28.25 | 27.14 | 27.33 | 1,992,319 | -0.72(-2.56%) |
Apr 11, 2013 | 28.32 | 28.34 | 27.64 | 28.05 | 3,087,592 | -0.28(-0.98%) |
Apr 10, 2013 | 28.77 | 28.97 | 28.07 | 28.33 | 2,404,871 | -0.31(-1.07%) |
Apr 09, 2013 | 27.92 | 29.07 | 27.77 | 28.63 | 2,643,047 | +0.75(+2.70%) |
Apr 08, 2013 | 28.01 | 28.48 | 27.34 | 27.88 | 1,813,598 | -0.04(-0.13%) |
Apr 05, 2013 | 26.84 | 27.96 | 26.52 | 27.91 | 4,817,605 | -0.66(-2.29%) |
Apr 04, 2013 | 28.02 | 28.64 | 27.74 | 28.57 | 4,037,845 | +0.50(+1.79%) |
Apr 03, 2013 | 28.76 | 29.04 | 27.20 | 28.07 | 5,432,272 | -0.82(-2.83%) |
Apr 02, 2013 | 29.73 | 30.05 | 28.60 | 28.88 | 2,338,782 | -0.62(-2.10%) |
Apr 01, 2013 | 30.77 | 30.91 | 29.30 | 29.50 | 3,394,110 | -1.38(-4.47%) |
Mar 28, 2013 | 31.36 | 31.57 | 30.66 | 30.88 | 2,242,127 | -0.48(-1.54%) |
Mar 27, 2013 | 30.96 | 31.50 | 30.06 | 31.37 | 2,193,561 | -0.02(-0.06%) |
Mar 26, 2013 | 30.76 | 31.55 | 30.76 | 31.39 | 2,215,510 | +0.85(+2.79%) |
Mar 25, 2013 | 31.74 | 31.89 | 30.28 | 30.53 | 3,039,399 | -1.06(-3.35%) |
Mar 22, 2013 | 32.45 | 32.48 | 31.34 | 31.59 | 2,565,074 | -0.48(-1.48%) |
Mar 21, 2013 | 32.55 | 32.84 | 32.05 | 32.07 | 3,163,932 | -0.83(-2.51%) |
Mar 20, 2013 | 31.99 | 33.00 | 31.07 | 32.89 | 4,397,439 | +1.30(+4.12%) |
Mar 19, 2013 | 31.85 | 32.18 | 31.03 | 31.59 | 3,200,421 | -0.22(-0.68%) |
Mar 18, 2013 | 30.10 | 32.27 | 29.65 | 31.81 | 3,160,703 | +1.03(+3.35%) |
Mar 15, 2013 | 30.76 | 31.27 | 30.58 | 30.78 | 1,591,486 | -0.13(-0.44%) |
Mar 14, 2013 | 30.96 | 31.22 | 30.67 | 30.91 | 1,320,160 | +0.19(+0.61%) |
Mar 13, 2013 | 30.32 | 30.93 | 30.11 | 30.72 | 1,048,721 | +0.42(+1.39%) |
Mar 12, 2013 | 30.68 | 30.83 | 30.12 | 30.30 | 1,659,953 | -0.55(-1.77%) |
Mar 11, 2013 | 30.77 | 31.12 | 30.52 | 30.85 | 1,125,241 | -0.13(-0.41%) |
Mar 08, 2013 | 30.52 | 30.99 | 30.44 | 30.97 | 2,281,337 | +0.92(+3.04%) |
Mar 07, 2013 | 29.86 | 30.46 | 29.62 | 30.06 | 1,406,527 | +0.23(+0.78%) |
Mar 06, 2013 | 30.38 | 30.56 | 29.52 | 29.82 | 2,087,088 | -0.28(-0.92%) |
Mar 05, 2013 | 29.12 | 30.60 | 29.12 | 30.10 | 2,899,929 | +1.45(+5.07%) |
Mar 04, 2013 | 28.98 | 29.21 | 28.21 | 28.65 | 1,672,268 | -0.60(-2.06%) |