Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.90 | 33.44 | 32.88 | 32.92 | 232,150 | -0.13(-0.40%) |
May 30, 2013 | 32.56 | 33.21 | 32.56 | 33.05 | 212,389 | +0.49(+1.51%) |
May 29, 2013 | 32.83 | 32.83 | 32.03 | 32.56 | 239,103 | -0.55(-1.65%) |
May 28, 2013 | 33.28 | 33.56 | 32.76 | 33.10 | 245,255 | +0.14(+0.42%) |
May 24, 2013 | 33.07 | 33.07 | 32.69 | 32.96 | 248,839 | -0.22(-0.65%) |
May 23, 2013 | 33.39 | 33.40 | 32.02 | 33.18 | 651,702 | -0.53(-1.56%) |
May 22, 2013 | 34.50 | 35.03 | 33.48 | 33.71 | 299,438 | -0.85(-2.45%) |
May 21, 2013 | 34.59 | 34.71 | 34.27 | 34.55 | 184,390 | -0.10(-0.28%) |
May 20, 2013 | 34.45 | 34.84 | 34.39 | 34.65 | 335,119 | +0.14(+0.40%) |
May 17, 2013 | 34.18 | 34.53 | 34.04 | 34.51 | 499,323 | +0.50(+1.47%) |
May 16, 2013 | 34.21 | 34.32 | 33.90 | 34.01 | 200,737 | -0.20(-0.59%) |
May 15, 2013 | 34.07 | 34.59 | 33.98 | 34.21 | 243,291 | +0.74(+2.22%) |
May 13, 2013 | 33.88 | 33.88 | 33.37 | 33.47 | 346,416 | -0.49(-1.44%) |
May 10, 2013 | 33.19 | 34.12 | 33.19 | 33.96 | 437,663 | +0.82(+2.47%) |
May 09, 2013 | 33.40 | 33.57 | 33.04 | 33.14 | 321,460 | -0.22(-0.66%) |
May 08, 2013 | 33.51 | 33.62 | 33.20 | 33.36 | 217,687 | -0.27(-0.80%) |
May 07, 2013 | 33.13 | 33.63 | 33.04 | 33.63 | 382,953 | +0.50(+1.52%) |
May 06, 2013 | 33.24 | 33.44 | 32.98 | 33.13 | 269,945 | -0.10(-0.31%) |
May 03, 2013 | 32.91 | 33.35 | 32.09 | 33.23 | 409,100 | +1.14(+3.56%) |
May 02, 2013 | 31.68 | 32.34 | 31.61 | 32.09 | 425,750 | +0.54(+1.72%) |
May 01, 2013 | 32.15 | 32.29 | 31.52 | 31.54 | 417,709 | -0.72(-2.22%) |
Apr 30, 2013 | 31.96 | 32.27 | 31.92 | 32.26 | 295,210 | +0.26(+0.82%) |
Apr 29, 2013 | 31.96 | 32.30 | 31.89 | 32.00 | 214,790 | +0.16(+0.50%) |
Apr 26, 2013 | 31.85 | 31.97 | 31.75 | 31.84 | 314,259 | -0.13(-0.41%) |
Apr 25, 2013 | 32.03 | 32.29 | 31.94 | 31.97 | 175,924 | +0.01(+0.04%) |
Apr 24, 2013 | 32.01 | 32.10 | 31.85 | 31.96 | 183,129 | -0.04(-0.13%) |
Apr 23, 2013 | 31.65 | 32.22 | 31.53 | 32.00 | 511,721 | +0.49(+1.55%) |
Apr 22, 2013 | 31.56 | 31.68 | 31.06 | 31.51 | 206,438 | +0.03(+0.11%) |
Apr 19, 2013 | 30.71 | 31.73 | 30.55 | 31.48 | 332,034 | +0.76(+2.49%) |
Apr 18, 2013 | 30.69 | 30.81 | 30.55 | 30.71 | 317,446 | +0.05(+0.16%) |
Apr 17, 2013 | 30.97 | 31.02 | 30.55 | 30.66 | 432,340 | -0.52(-1.65%) |
Apr 16, 2013 | 30.80 | 31.21 | 30.48 | 31.18 | 435,443 | +0.66(+2.16%) |
Apr 15, 2013 | 30.90 | 31.03 | 30.46 | 30.52 | 686,172 | -0.43(-1.40%) |
Apr 12, 2013 | 30.96 | 31.10 | 30.84 | 30.95 | 299,066 | -0.08(-0.27%) |
Apr 11, 2013 | 30.90 | 31.09 | 30.88 | 31.04 | 268,264 | +0.08(+0.24%) |
Apr 10, 2013 | 30.57 | 30.99 | 30.53 | 30.96 | 287,720 | +0.51(+1.67%) |
Apr 09, 2013 | 30.95 | 30.95 | 30.44 | 30.45 | 160,212 | -0.41(-1.32%) |
Apr 08, 2013 | 30.26 | 30.86 | 30.08 | 30.86 | 295,412 | +0.61(+2.02%) |
Apr 05, 2013 | 29.79 | 30.26 | 29.71 | 30.24 | 191,762 | +0.03(+0.11%) |
Apr 04, 2013 | 29.78 | 30.21 | 29.76 | 30.21 | 267,965 | +0.44(+1.48%) |
Apr 03, 2013 | 30.11 | 30.24 | 29.73 | 29.77 | 304,027 | -0.33(-1.10%) |
Apr 02, 2013 | 30.27 | 30.53 | 29.99 | 30.10 | 281,070 | -0.10(-0.32%) |
Apr 01, 2013 | 30.33 | 30.43 | 29.97 | 30.20 | 264,718 | -0.10(-0.34%) |
Mar 28, 2013 | 30.37 | 30.49 | 30.22 | 30.30 | 435,416 | -0.03(-0.09%) |
Mar 27, 2013 | 30.11 | 30.38 | 30.02 | 30.33 | 258,815 | +0.08(+0.27%) |
Mar 26, 2013 | 30.13 | 30.31 | 30.07 | 30.24 | 194,807 | +0.25(+0.83%) |
Mar 25, 2013 | 30.01 | 30.32 | 29.76 | 30.00 | 196,336 | +0.01(+0.02%) |
Mar 22, 2013 | 29.87 | 30.07 | 29.83 | 29.99 | 177,969 | +0.20(+0.67%) |
Mar 21, 2013 | 29.90 | 30.02 | 29.67 | 29.79 | 221,614 | -0.20(-0.67%) |
Mar 20, 2013 | 29.80 | 30.02 | 29.68 | 29.99 | 273,779 | +0.31(+1.04%) |
Mar 19, 2013 | 29.65 | 29.87 | 29.51 | 29.68 | 234,902 | +0.14(+0.49%) |
Mar 18, 2013 | 29.55 | 29.81 | 29.36 | 29.54 | 438,225 | -0.56(-1.85%) |
Mar 15, 2013 | 29.87 | 30.23 | 29.87 | 30.09 | 655,199 | +0.22(+0.74%) |
Mar 14, 2013 | 29.60 | 29.90 | 29.56 | 29.87 | 262,870 | +0.32(+1.07%) |
Mar 13, 2013 | 29.40 | 29.60 | 29.19 | 29.56 | 289,965 | +0.21(+0.70%) |
Mar 12, 2013 | 29.40 | 29.48 | 29.14 | 29.35 | 161,431 | -0.02(-0.07%) |
Mar 11, 2013 | 29.38 | 29.53 | 29.24 | 29.37 | 197,214 | -0.01(-0.02%) |
Mar 08, 2013 | 29.22 | 29.40 | 29.03 | 29.38 | 201,284 | +0.36(+1.26%) |
Mar 07, 2013 | 29.14 | 29.21 | 28.81 | 29.01 | 207,673 | -0.07(-0.24%) |
Mar 06, 2013 | 29.13 | 29.26 | 28.98 | 29.08 | 202,021 | +0.01(+0.05%) |
Mar 05, 2013 | 29.23 | 29.45 | 28.99 | 29.07 | 329,610 | +0.07(+0.24%) |
Mar 04, 2013 | 28.65 | 29.05 | 28.63 | 29.00 | 347,336 | +0.34(+1.18%) |