Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.79 | 35.80 | 35.04 | 35.04 | 1,774 | -1.44(-3.94%) |
May 30, 2013 | 36.28 | 36.47 | 36.28 | 36.47 | 975 | +0.54(+1.51%) |
May 29, 2013 | 35.94 | 36.00 | 35.54 | 35.93 | 1,201 | -0.55(-1.51%) |
May 28, 2013 | 36.78 | 36.78 | 36.21 | 36.48 | 1,358 | +0.70(+1.96%) |
May 24, 2013 | 35.78 | 35.78 | 35.78 | 35.78 | 213 | -0.22(-0.60%) |
May 23, 2013 | 35.92 | 36.00 | 35.36 | 36.00 | 3,037 | -0.67(-1.83%) |
May 22, 2013 | 37.12 | 37.26 | 36.63 | 36.67 | 6,899 | +0.05(+0.14%) |
May 21, 2013 | 36.61 | 36.61 | 36.61 | 36.61 | 106 | -0.16(-0.43%) |
May 20, 2013 | 36.46 | 36.77 | 36.46 | 36.77 | 319 | +0.12(+0.33%) |
May 17, 2013 | 35.97 | 36.66 | 35.97 | 36.65 | 7,470 | +0.62(+1.72%) |
May 16, 2013 | 36.49 | 36.51 | 36.03 | 36.03 | 1,920 | -0.42(-1.16%) |
May 15, 2013 | 35.88 | 36.47 | 35.88 | 36.46 | 1,838 | +0.36(+0.99%) |
May 13, 2013 | 35.89 | 36.10 | 35.89 | 36.10 | 9,187 | -0.12(-0.34%) |
May 10, 2013 | 36.22 | 36.22 | 36.22 | 36.22 | 1,172 | +0.16(+0.44%) |
May 09, 2013 | 36.53 | 36.63 | 35.97 | 36.06 | 2,877 | -0.66(-1.81%) |
May 08, 2013 | 36.88 | 36.94 | 36.73 | 36.73 | 2,344 | +0.83(+2.32%) |
May 07, 2013 | 36.22 | 36.22 | 35.74 | 35.89 | 532 | +0.19(+0.54%) |
May 06, 2013 | 35.70 | 35.81 | 35.65 | 35.70 | 1,855 | -0.23(-0.63%) |
May 03, 2013 | 35.52 | 35.93 | 34.91 | 35.93 | 3,355 | +1.02(+2.92%) |
May 02, 2013 | 34.61 | 35.05 | 34.47 | 34.91 | 11,060 | +0.15(+0.43%) |
May 01, 2013 | 35.23 | 35.23 | 34.76 | 34.76 | 2,170 | -0.35(-0.99%) |
Apr 30, 2013 | 34.93 | 35.12 | 34.90 | 35.10 | 2,826 | +0.00(+0.00%) |
Apr 29, 2013 | 34.40 | 35.11 | 34.40 | 35.10 | 9,106 | +1.25(+3.69%) |
Apr 26, 2013 | 33.80 | 33.87 | 33.80 | 33.86 | 2,451 | +0.03(+0.08%) |
Apr 25, 2013 | 34.05 | 34.10 | 33.83 | 33.83 | 15,745 | +0.32(+0.95%) |
Apr 24, 2013 | 33.51 | 33.51 | 33.51 | 33.51 | 452 | +0.62(+1.88%) |
Apr 23, 2013 | 32.50 | 32.89 | 32.50 | 32.89 | 1,916 | +0.97(+3.03%) |
Apr 22, 2013 | 31.59 | 31.93 | 31.44 | 31.92 | 1,172 | +0.43(+1.36%) |
Apr 19, 2013 | 31.62 | 31.62 | 31.50 | 31.50 | 700 | +0.39(+1.25%) |
Apr 18, 2013 | 31.23 | 31.39 | 31.01 | 31.11 | 2,313 | -0.17(-0.54%) |
Apr 17, 2013 | 31.59 | 31.64 | 30.96 | 31.28 | 8,327 | -1.56(-4.74%) |
Apr 16, 2013 | 32.98 | 32.98 | 32.59 | 32.83 | 4,675 | +0.53(+1.66%) |
Apr 15, 2013 | 32.73 | 32.80 | 32.30 | 32.30 | 2,120 | -1.04(-3.11%) |
Apr 12, 2013 | 33.13 | 33.49 | 33.13 | 33.33 | 1,918 | -0.47(-1.40%) |
Apr 11, 2013 | 33.62 | 34.04 | 33.62 | 33.81 | 3,834 | +0.58(+1.75%) |
Apr 10, 2013 | 32.76 | 33.37 | 32.76 | 33.23 | 12,747 | +0.92(+2.83%) |
Apr 09, 2013 | 32.00 | 32.31 | 32.00 | 32.31 | 2,131 | +0.41(+1.30%) |
Apr 08, 2013 | 31.79 | 31.99 | 31.70 | 31.90 | 2,895 | +0.06(+0.18%) |
Apr 05, 2013 | 31.25 | 31.84 | 31.25 | 31.84 | 3,618 | -0.34(-1.05%) |
Apr 04, 2013 | 32.19 | 32.29 | 31.70 | 32.18 | 2,631 | -0.21(-0.64%) |
Apr 03, 2013 | 32.81 | 32.82 | 32.38 | 32.38 | 1,945 | -0.39(-1.20%) |
Apr 02, 2013 | 32.88 | 32.88 | 32.78 | 32.78 | 266 | +0.59(+1.84%) |
Apr 01, 2013 | 32.19 | 32.19 | 32.19 | 32.19 | 5,435 | +0.03(+0.10%) |
Mar 28, 2013 | 31.94 | 32.35 | 31.91 | 32.15 | 1,728 | +0.61(+1.92%) |
Mar 27, 2013 | 31.28 | 31.64 | 31.07 | 31.55 | 34,684 | -0.65(-2.01%) |
Mar 26, 2013 | 32.20 | 32.20 | 32.20 | 32.20 | 715 | +0.25(+0.79%) |
Mar 25, 2013 | 33.09 | 33.09 | 31.79 | 31.94 | 7,044 | -1.16(-3.51%) |
Mar 22, 2013 | 32.87 | 33.11 | 32.87 | 33.11 | 2,269 | +0.70(+2.17%) |
Mar 21, 2013 | 32.45 | 32.68 | 32.35 | 32.40 | 9,483 | -0.82(-2.46%) |
Mar 20, 2013 | 33.22 | 33.22 | 33.18 | 33.22 | 745 | +0.41(+1.26%) |
Mar 19, 2013 | 33.32 | 33.32 | 32.49 | 32.81 | 7,297 | -0.21(-0.63%) |
Mar 18, 2013 | 32.89 | 33.49 | 32.89 | 33.01 | 6,522 | -0.94(-2.78%) |
Mar 15, 2013 | 34.17 | 34.17 | 33.88 | 33.96 | 3,242 | -0.09(-0.27%) |
Mar 14, 2013 | 33.43 | 34.05 | 33.43 | 34.05 | 3,768 | +0.90(+2.70%) |
Mar 13, 2013 | 33.12 | 33.30 | 32.99 | 33.15 | 2,760 | -0.07(-0.20%) |
Mar 12, 2013 | 33.66 | 33.66 | 33.22 | 33.22 | 6,954 | -0.09(-0.28%) |
Mar 11, 2013 | 33.12 | 33.32 | 33.12 | 33.31 | 1,965 | -0.04(-0.11%) |
Mar 08, 2013 | 33.38 | 33.39 | 33.03 | 33.35 | 22,590 | +0.03(+0.08%) |
Mar 07, 2013 | 33.19 | 33.38 | 33.19 | 33.32 | 3,292 | +0.54(+1.65%) |
Mar 06, 2013 | 33.21 | 33.21 | 32.66 | 32.78 | 452 | -0.15(-0.44%) |
Mar 05, 2013 | 32.97 | 33.06 | 32.90 | 32.93 | 35,289 | +0.77(+2.39%) |
Mar 04, 2013 | 31.65 | 32.16 | 31.65 | 32.16 | 18,566 | +0.24(+0.76%) |