Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.24 | 33.77 | 33.02 | 33.21 | 645,051 | -0.28(-0.83%) |
May 30, 2013 | 33.20 | 33.67 | 33.05 | 33.49 | 791,778 | +0.40(+1.21%) |
May 29, 2013 | 32.79 | 33.44 | 32.57 | 33.08 | 947,860 | -0.11(-0.32%) |
May 28, 2013 | 33.04 | 33.33 | 32.99 | 33.19 | 1,277,155 | +0.74(+2.28%) |
May 24, 2013 | 32.22 | 32.47 | 31.93 | 32.45 | 689,489 | +0.03(+0.08%) |
May 23, 2013 | 31.86 | 32.52 | 31.64 | 32.42 | 980,657 | +0.20(+0.61%) |
May 22, 2013 | 33.46 | 33.47 | 32.12 | 32.23 | 1,230,810 | -1.11(-3.32%) |
May 21, 2013 | 32.97 | 33.52 | 32.91 | 33.33 | 904,920 | +0.37(+1.11%) |
May 20, 2013 | 33.00 | 33.09 | 32.64 | 32.97 | 1,036,424 | -0.12(-0.38%) |
May 17, 2013 | 32.32 | 33.31 | 32.17 | 33.09 | 1,793,522 | +0.89(+2.77%) |
May 16, 2013 | 32.02 | 33.97 | 32.02 | 32.20 | 2,606,199 | +0.15(+0.47%) |
May 15, 2013 | 32.32 | 32.62 | 31.59 | 32.05 | 2,005,158 | -0.09(-0.28%) |
May 13, 2013 | 32.51 | 32.60 | 32.05 | 32.14 | 1,392,488 | -0.55(-1.69%) |
May 10, 2013 | 31.71 | 32.71 | 30.40 | 32.69 | 2,797,860 | +0.32(+0.99%) |
May 09, 2013 | 32.32 | 32.76 | 32.00 | 32.37 | 1,491,139 | +0.05(+0.17%) |
May 08, 2013 | 31.42 | 32.34 | 31.34 | 32.32 | 1,300,266 | +1.18(+3.78%) |
May 07, 2013 | 31.13 | 31.40 | 31.00 | 31.14 | 681,748 | +0.16(+0.52%) |
May 06, 2013 | 31.11 | 31.19 | 30.75 | 30.98 | 828,225 | -0.12(-0.40%) |
May 03, 2013 | 31.24 | 31.70 | 30.95 | 31.11 | 1,003,935 | +0.49(+1.60%) |
May 02, 2013 | 30.17 | 30.72 | 29.87 | 30.61 | 996,893 | +0.58(+1.93%) |
May 01, 2013 | 31.40 | 31.64 | 30.03 | 30.04 | 1,248,753 | -1.60(-5.05%) |
Apr 30, 2013 | 31.28 | 31.68 | 31.21 | 31.63 | 682,072 | +0.32(+1.02%) |
Apr 29, 2013 | 31.44 | 32.26 | 31.13 | 31.31 | 855,635 | -0.03(-0.09%) |
Apr 26, 2013 | 31.39 | 31.54 | 31.31 | 31.34 | 793,924 | -0.18(-0.57%) |
Apr 25, 2013 | 31.15 | 31.93 | 30.98 | 31.52 | 1,538,800 | +0.58(+1.87%) |
Apr 24, 2013 | 30.81 | 30.97 | 30.52 | 30.94 | 664,342 | +0.11(+0.35%) |
Apr 23, 2013 | 30.29 | 30.83 | 30.19 | 30.83 | 827,101 | +0.80(+2.67%) |
Apr 22, 2013 | 30.06 | 30.11 | 29.62 | 30.03 | 1,253,764 | -0.04(-0.12%) |
Apr 19, 2013 | 29.56 | 30.15 | 29.45 | 30.06 | 1,622,212 | +0.62(+2.09%) |
Apr 18, 2013 | 30.52 | 30.62 | 29.38 | 29.45 | 1,222,699 | -1.02(-3.34%) |
Apr 17, 2013 | 31.50 | 31.50 | 30.30 | 30.46 | 1,053,936 | -1.37(-4.31%) |
Apr 16, 2013 | 31.45 | 32.05 | 31.26 | 31.84 | 1,224,053 | +0.69(+2.20%) |
Apr 15, 2013 | 32.72 | 32.73 | 31.07 | 31.15 | 2,184,055 | -1.73(-5.26%) |
Apr 12, 2013 | 32.83 | 33.02 | 32.12 | 32.88 | 1,035,994 | -0.15(-0.46%) |
Apr 11, 2013 | 32.49 | 33.08 | 32.44 | 33.03 | 1,047,452 | +0.53(+1.62%) |
Apr 10, 2013 | 31.68 | 32.53 | 31.63 | 32.50 | 1,068,773 | +0.92(+2.91%) |
Apr 09, 2013 | 31.52 | 31.99 | 31.47 | 31.59 | 1,151,962 | +0.10(+0.31%) |
Apr 08, 2013 | 30.94 | 31.89 | 30.74 | 31.49 | 1,171,739 | +0.73(+2.38%) |
Apr 05, 2013 | 30.42 | 30.99 | 30.21 | 30.76 | 860,528 | -0.25(-0.80%) |
Apr 04, 2013 | 31.67 | 31.67 | 30.63 | 31.01 | 1,382,747 | -0.62(-1.97%) |
Apr 03, 2013 | 33.49 | 33.65 | 31.60 | 31.63 | 1,401,881 | -1.85(-5.54%) |
Apr 02, 2013 | 33.42 | 33.88 | 33.23 | 33.49 | 1,779,708 | +0.25(+0.75%) |
Apr 01, 2013 | 33.35 | 33.58 | 33.12 | 33.24 | 1,103,738 | -0.12(-0.35%) |
Mar 28, 2013 | 32.89 | 33.44 | 32.75 | 33.35 | 721,349 | +0.56(+1.71%) |
Mar 27, 2013 | 32.72 | 33.16 | 32.43 | 32.79 | 955,692 | -0.27(-0.81%) |
Mar 26, 2013 | 33.74 | 33.82 | 32.99 | 33.06 | 1,227,554 | -0.44(-1.30%) |
Mar 25, 2013 | 33.70 | 33.93 | 33.18 | 33.49 | 646,877 | -0.16(-0.48%) |
Mar 22, 2013 | 33.29 | 33.67 | 33.26 | 33.66 | 681,896 | +0.58(+1.75%) |
Mar 21, 2013 | 33.66 | 33.88 | 32.98 | 33.08 | 1,200,111 | -0.80(-2.37%) |
Mar 20, 2013 | 33.94 | 34.17 | 33.59 | 33.88 | 781,216 | +0.10(+0.29%) |
Mar 19, 2013 | 34.17 | 34.29 | 33.21 | 33.78 | 600,847 | -0.34(-0.99%) |
Mar 18, 2013 | 33.76 | 34.38 | 33.66 | 34.12 | 614,265 | -0.06(-0.18%) |
Mar 15, 2013 | 34.10 | 34.39 | 33.99 | 34.18 | 996,167 | -0.01(-0.03%) |
Mar 14, 2013 | 34.56 | 34.66 | 34.15 | 34.19 | 743,185 | -0.26(-0.75%) |
Mar 13, 2013 | 34.48 | 35.06 | 34.17 | 34.45 | 916,878 | -0.09(-0.26%) |
Mar 12, 2013 | 34.54 | 34.54 | 33.66 | 34.54 | 964,264 | -0.35(-1.00%) |
Mar 11, 2013 | 34.91 | 35.06 | 34.58 | 34.89 | 626,261 | -0.18(-0.51%) |
Mar 08, 2013 | 35.12 | 35.12 | 34.54 | 35.06 | 787,416 | +0.28(+0.79%) |
Mar 07, 2013 | 34.86 | 34.90 | 34.38 | 34.79 | 917,374 | -0.12(-0.33%) |
Mar 06, 2013 | 35.13 | 35.14 | 34.52 | 34.90 | 742,645 | -0.12(-0.33%) |
Mar 05, 2013 | 35.11 | 35.30 | 34.75 | 35.02 | 1,233,664 | +0.19(+0.54%) |
Mar 04, 2013 | 35.57 | 35.57 | 34.38 | 34.83 | 1,485,571 | -0.98(-2.74%) |