Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.91 | 30.91 | 30.68 | 30.81 | 19,500 | -0.82(-2.59%) |
May 30, 2013 | 31.66 | 31.89 | 31.48 | 31.63 | 20,200 | +0.79(+2.56%) |
May 29, 2013 | 30.84 | 30.84 | 30.84 | 30.84 | 10,000 | +0.00(+0.00%) |
May 28, 2013 | 30.93 | 31.21 | 30.81 | 30.84 | 12,700 | -0.07(-0.23%) |
May 24, 2013 | 31.07 | 31.07 | 30.91 | 30.91 | 2,650 | -0.03(-0.10%) |
May 23, 2013 | 30.84 | 30.94 | 30.84 | 30.94 | 4,850 | -0.60(-1.90%) |
May 22, 2013 | 31.32 | 32.24 | 31.05 | 31.54 | 24,820 | +0.85(+2.78%) |
May 21, 2013 | 30.69 | 30.69 | 30.69 | 30.69 | 300 | -1.22(-3.83%) |
May 20, 2013 | 30.05 | 31.91 | 29.80 | 31.91 | 8,310 | +0.46(+1.46%) |
May 16, 2013 | 31.45 | 31.45 | 31.45 | 31.45 | 0 | -0.04(-0.12%) |
May 15, 2013 | 31.75 | 31.75 | 31.15 | 31.49 | 8,631 | -1.34(-4.08%) |
May 13, 2013 | 32.89 | 32.89 | 32.83 | 32.83 | 3,000 | +0.63(+1.96%) |
May 10, 2013 | 32.21 | 32.26 | 32.20 | 32.20 | 470 | -0.58(-1.77%) |
May 09, 2013 | 32.96 | 33.11 | 32.78 | 32.78 | 8,900 | -0.31(-0.93%) |
May 08, 2013 | 33.10 | 33.19 | 32.97 | 33.09 | 12,400 | -0.03(-0.10%) |
May 07, 2013 | 32.05 | 33.12 | 32.05 | 33.12 | 17,300 | -0.04(-0.12%) |
May 06, 2013 | 33.21 | 33.36 | 33.13 | 33.16 | 7,845 | -0.25(-0.75%) |
May 03, 2013 | 33.24 | 33.42 | 32.98 | 33.41 | 43,100 | +0.43(+1.29%) |
May 02, 2013 | 33.30 | 33.34 | 32.94 | 32.98 | 19,625 | -0.22(-0.65%) |
May 01, 2013 | 33.08 | 33.20 | 32.25 | 33.20 | 44,539 | -0.44(-1.31%) |
Apr 30, 2013 | 33.64 | 33.65 | 33.40 | 33.64 | 17,223 | +0.00(+0.00%) |
Apr 29, 2013 | 33.67 | 33.91 | 33.54 | 33.64 | 20,500 | +0.49(+1.47%) |
Apr 26, 2013 | 33.94 | 33.98 | 32.89 | 33.15 | 74,500 | -0.49(-1.45%) |
Apr 25, 2013 | 32.50 | 33.78 | 32.50 | 33.64 | 70,013 | +1.67(+5.22%) |
Apr 24, 2013 | 32.11 | 32.13 | 31.97 | 31.97 | 14,050 | +0.17(+0.53%) |
Apr 23, 2013 | 32.33 | 32.33 | 31.56 | 31.80 | 19,100 | -0.65(-2.00%) |
Apr 22, 2013 | 32.45 | 32.45 | 32.45 | 32.45 | 3,100 | +0.33(+1.03%) |
Apr 19, 2013 | 32.15 | 32.35 | 31.81 | 32.12 | 22,900 | +0.01(+0.03%) |
Apr 18, 2013 | 32.14 | 32.42 | 32.06 | 32.11 | 77,601 | -0.06(-0.19%) |
Apr 17, 2013 | 32.46 | 32.80 | 32.03 | 32.17 | 138,700 | -0.36(-1.11%) |
Apr 16, 2013 | 32.41 | 32.95 | 32.28 | 32.53 | 47,300 | +0.91(+2.88%) |
Apr 15, 2013 | 33.10 | 33.10 | 31.59 | 31.62 | 260,783 | -4.68(-12.89%) |
Apr 12, 2013 | 37.55 | 37.55 | 36.16 | 36.30 | 135,950 | -2.13(-5.54%) |
Apr 11, 2013 | 38.42 | 38.70 | 38.34 | 38.43 | 112,700 | +0.01(+0.03%) |
Apr 10, 2013 | 38.83 | 38.83 | 38.42 | 38.42 | 8,200 | -0.50(-1.28%) |
Apr 09, 2013 | 38.16 | 39.00 | 38.16 | 38.92 | 50,713 | +1.04(+2.75%) |
Apr 08, 2013 | 37.82 | 38.02 | 37.82 | 37.88 | 43,600 | -0.17(-0.45%) |
Apr 05, 2013 | 37.74 | 38.05 | 37.69 | 38.05 | 71,100 | +0.61(+1.63%) |
Apr 04, 2013 | 37.24 | 37.52 | 37.13 | 37.44 | 58,500 | -0.04(-0.11%) |
Apr 03, 2013 | 37.98 | 37.99 | 37.33 | 37.48 | 62,700 | -0.51(-1.34%) |
Apr 02, 2013 | 38.45 | 38.72 | 37.96 | 37.99 | 41,900 | -1.05(-2.69%) |
Apr 01, 2013 | 39.00 | 39.31 | 38.83 | 39.04 | 73,000 | -0.54(-1.36%) |
Mar 28, 2013 | 39.68 | 39.85 | 39.24 | 39.58 | 95,163 | -0.43(-1.07%) |
Mar 27, 2013 | 39.66 | 40.07 | 39.20 | 40.01 | 90,600 | -0.04(-0.10%) |
Mar 26, 2013 | 40.04 | 40.12 | 39.92 | 40.05 | 143,400 | -0.16(-0.40%) |
Mar 25, 2013 | 40.04 | 40.21 | 40.04 | 40.21 | 3,100 | +0.21(+0.53%) |
Mar 22, 2013 | 39.50 | 40.10 | 39.50 | 40.00 | 84,300 | -0.72(-1.77%) |
Mar 21, 2013 | 40.72 | 41.21 | 40.47 | 40.72 | 16,600 | +0.62(+1.55%) |
Mar 20, 2013 | 40.08 | 40.23 | 40.08 | 40.10 | 60,132 | -0.11(-0.27%) |
Mar 19, 2013 | 40.23 | 40.38 | 40.21 | 40.21 | 8,200 | -0.05(-0.12%) |
Mar 18, 2013 | 40.34 | 40.39 | 40.09 | 40.26 | 91,700 | +0.17(+0.42%) |
Mar 15, 2013 | 40.25 | 40.29 | 40.09 | 40.09 | 7,100 | -0.11(-0.27%) |
Mar 14, 2013 | 40.10 | 40.26 | 39.87 | 40.20 | 43,300 | -0.11(-0.27%) |
Mar 13, 2013 | 40.67 | 40.67 | 40.31 | 40.31 | 41,600 | +0.13(+0.32%) |
Mar 11, 2013 | 40.25 | 40.18 | 40.18 | 40.18 | 300 | +0.18(+0.45%) |
Mar 08, 2013 | 39.92 | 40.00 | 39.76 | 40.00 | 11,200 | -0.13(-0.32%) |
Mar 07, 2013 | 40.31 | 40.33 | 40.13 | 40.13 | 900 | -0.28(-0.69%) |
Mar 06, 2013 | 39.98 | 40.55 | 39.98 | 40.41 | 21,800 | +0.42(+1.05%) |
Mar 05, 2013 | 40.70 | 40.70 | 39.82 | 39.99 | 10,000 | +0.26(+0.65%) |
Mar 04, 2013 | 39.81 | 39.89 | 39.73 | 39.73 | 25,900 | +0.00(+0.00%) |