Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.51 | 31.72 | 31.30 | 31.30 | 1,093,005 | -0.36(-1.15%) |
May 30, 2013 | 31.58 | 31.85 | 31.49 | 31.67 | 740,811 | -0.01(-0.02%) |
May 29, 2013 | 32.00 | 32.08 | 31.48 | 31.68 | 893,054 | -0.25(-0.79%) |
May 28, 2013 | 32.15 | 32.15 | 31.77 | 31.93 | 1,023,478 | +0.28(+0.89%) |
May 24, 2013 | 31.49 | 31.69 | 31.36 | 31.65 | 919,299 | -0.12(-0.37%) |
May 23, 2013 | 31.65 | 31.88 | 31.29 | 31.77 | 1,104,497 | -0.08(-0.26%) |
May 22, 2013 | 32.41 | 32.85 | 31.67 | 31.85 | 1,137,720 | -0.30(-0.93%) |
May 21, 2013 | 32.04 | 32.38 | 31.87 | 32.15 | 1,030,069 | +0.10(+0.30%) |
May 20, 2013 | 31.75 | 32.11 | 31.62 | 32.05 | 947,334 | +0.11(+0.35%) |
May 17, 2013 | 31.63 | 32.09 | 31.60 | 31.94 | 1,313,390 | +0.19(+0.60%) |
May 16, 2013 | 31.88 | 32.05 | 31.75 | 31.75 | 1,038,358 | -0.15(-0.48%) |
May 15, 2013 | 31.58 | 32.05 | 31.53 | 31.90 | 1,498,158 | +0.12(+0.37%) |
May 13, 2013 | 31.72 | 31.82 | 31.54 | 31.78 | 660,809 | -0.12(-0.37%) |
May 10, 2013 | 31.81 | 31.90 | 31.49 | 31.90 | 692,841 | +0.12(+0.37%) |
May 09, 2013 | 31.80 | 32.05 | 31.64 | 31.78 | 1,276,711 | -0.19(-0.60%) |
May 08, 2013 | 31.78 | 32.25 | 31.78 | 31.97 | 1,687,303 | +0.44(+1.40%) |
May 07, 2013 | 31.29 | 31.86 | 31.41 | 31.53 | 2,387,988 | +0.24(+0.77%) |
May 06, 2013 | 30.96 | 31.30 | 30.92 | 31.29 | 1,853,082 | -0.01(-0.02%) |
May 03, 2013 | 31.44 | 31.49 | 31.23 | 31.30 | 2,506,971 | +0.29(+0.95%) |
May 02, 2013 | 30.53 | 31.10 | 30.37 | 31.00 | 5,462,623 | -1.28(-3.96%) |
May 01, 2013 | 32.41 | 32.77 | 32.21 | 32.28 | 1,563,047 | -0.37(-1.15%) |
Apr 30, 2013 | 32.49 | 32.76 | 32.25 | 32.66 | 3,441,088 | +0.38(+1.18%) |
Apr 29, 2013 | 31.97 | 32.49 | 31.81 | 32.27 | 1,807,589 | +0.56(+1.76%) |
Apr 26, 2013 | 31.72 | 31.77 | 31.56 | 31.72 | 2,198,511 | +0.15(+0.49%) |
Apr 25, 2013 | 31.98 | 32.00 | 31.52 | 31.56 | 2,749,792 | +0.05(+0.16%) |
Apr 24, 2013 | 30.88 | 31.72 | 30.85 | 31.51 | 2,219,635 | +0.84(+2.75%) |
Apr 23, 2013 | 30.46 | 30.86 | 30.38 | 30.67 | 1,737,839 | +0.40(+1.33%) |
Apr 22, 2013 | 30.23 | 30.32 | 29.73 | 30.26 | 1,360,943 | +0.43(+1.43%) |
Apr 19, 2013 | 29.71 | 29.93 | 29.41 | 29.84 | 2,078,964 | +0.50(+1.70%) |
Apr 18, 2013 | 29.48 | 29.57 | 29.04 | 29.34 | 2,566,300 | +0.16(+0.55%) |
Apr 17, 2013 | 28.93 | 29.38 | 28.91 | 29.18 | 9,065,165 | -0.23(-0.80%) |
Apr 16, 2013 | 28.66 | 29.43 | 28.65 | 29.41 | 3,122,073 | +0.95(+3.33%) |
Apr 15, 2013 | 29.61 | 29.61 | 28.46 | 28.47 | 2,129,043 | -1.45(-4.86%) |
Apr 12, 2013 | 30.48 | 30.49 | 29.57 | 29.92 | 1,128,528 | -0.77(-2.51%) |
Apr 11, 2013 | 30.52 | 30.87 | 30.30 | 30.69 | 1,603,663 | +0.18(+0.58%) |
Apr 10, 2013 | 30.02 | 30.62 | 30.02 | 30.51 | 1,311,551 | +0.61(+2.04%) |
Apr 09, 2013 | 29.65 | 30.16 | 29.50 | 29.90 | 1,226,800 | +0.06(+0.20%) |
Apr 08, 2013 | 29.40 | 29.86 | 29.36 | 29.85 | 1,153,254 | +0.48(+1.65%) |
Apr 05, 2013 | 29.16 | 29.47 | 28.83 | 29.36 | 2,371,974 | +0.03(+0.10%) |
Apr 04, 2013 | 29.71 | 29.77 | 29.08 | 29.33 | 1,529,029 | -0.49(-1.65%) |
Apr 03, 2013 | 30.04 | 30.20 | 29.66 | 29.82 | 1,798,046 | +0.00(+0.00%) |
Apr 02, 2013 | 29.91 | 30.06 | 29.71 | 29.82 | 1,257,394 | +0.34(+1.15%) |
Apr 01, 2013 | 29.89 | 29.93 | 29.27 | 29.49 | 1,367,768 | -0.45(-1.50%) |
Mar 28, 2013 | 29.82 | 30.21 | 29.78 | 29.93 | 2,101,533 | +0.17(+0.57%) |
Mar 27, 2013 | 29.35 | 29.79 | 29.31 | 29.76 | 1,402,522 | -0.26(-0.86%) |
Mar 26, 2013 | 30.04 | 30.12 | 29.79 | 30.02 | 770,431 | +0.18(+0.59%) |
Mar 25, 2013 | 29.60 | 30.10 | 29.59 | 29.85 | 1,824,327 | +0.05(+0.17%) |
Mar 22, 2013 | 29.86 | 30.07 | 29.75 | 29.79 | 1,302,628 | +0.37(+1.25%) |
Mar 21, 2013 | 29.75 | 29.79 | 29.40 | 29.43 | 1,295,133 | -0.64(-2.12%) |
Mar 20, 2013 | 29.96 | 30.23 | 29.85 | 30.07 | 2,597,636 | +0.58(+1.97%) |
Mar 19, 2013 | 29.57 | 29.60 | 29.05 | 29.49 | 3,462,901 | +0.02(+0.07%) |
Mar 18, 2013 | 29.34 | 29.80 | 29.24 | 29.46 | 1,997,175 | -0.47(-1.57%) |
Mar 15, 2013 | 30.04 | 30.21 | 29.90 | 29.93 | 1,599,674 | -0.20(-0.66%) |
Mar 14, 2013 | 29.63 | 30.18 | 29.59 | 30.13 | 1,082,366 | +0.55(+1.86%) |
Mar 13, 2013 | 29.57 | 29.79 | 29.40 | 29.58 | 1,134,999 | -0.26(-0.86%) |
Mar 12, 2013 | 29.98 | 30.22 | 29.75 | 29.84 | 1,557,031 | -0.13(-0.44%) |
Mar 11, 2013 | 29.99 | 29.99 | 29.65 | 29.97 | 669,865 | -0.02(-0.07%) |
Mar 08, 2013 | 30.05 | 30.15 | 29.81 | 29.99 | 1,152,541 | -0.08(-0.27%) |
Mar 07, 2013 | 29.85 | 30.23 | 29.78 | 30.07 | 1,336,887 | +0.28(+0.94%) |
Mar 06, 2013 | 29.70 | 29.97 | 29.55 | 29.79 | 1,017,931 | +0.12(+0.42%) |
Mar 05, 2013 | 29.86 | 29.98 | 29.60 | 29.67 | 943,088 | +0.27(+0.92%) |
Mar 04, 2013 | 29.60 | 29.67 | 29.16 | 29.40 | 1,199,387 | -0.42(-1.40%) |