Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.94 | 35.05 | 34.84 | 34.84 | 16,429 | -0.81(-2.27%) |
May 30, 2013 | 35.59 | 35.68 | 35.54 | 35.65 | 10,735 | +0.15(+0.42%) |
May 29, 2013 | 35.47 | 35.52 | 35.29 | 35.50 | 21,230 | -0.60(-1.66%) |
May 28, 2013 | 36.25 | 36.46 | 36.01 | 36.10 | 11,836 | +0.09(+0.25%) |
May 24, 2013 | 36.00 | 36.01 | 35.78 | 36.01 | 20,063 | -0.29(-0.80%) |
May 23, 2013 | 36.18 | 36.30 | 35.84 | 36.30 | 26,613 | -0.10(-0.27%) |
May 22, 2013 | 36.79 | 36.83 | 36.22 | 36.40 | 13,063 | +0.06(+0.17%) |
May 21, 2013 | 36.35 | 36.55 | 36.24 | 36.34 | 13,293 | -0.30(-0.82%) |
May 20, 2013 | 36.50 | 36.64 | 36.38 | 36.64 | 13,124 | -0.15(-0.41%) |
May 17, 2013 | 36.53 | 36.79 | 36.48 | 36.79 | 8,354 | -0.25(-0.67%) |
May 16, 2013 | 37.19 | 37.43 | 36.93 | 37.04 | 24,563 | -0.08(-0.22%) |
May 15, 2013 | 36.98 | 37.13 | 36.95 | 37.12 | 4,328 | +0.55(+1.50%) |
May 13, 2013 | 36.23 | 36.59 | 36.23 | 36.57 | 64,875 | +0.54(+1.50%) |
May 10, 2013 | 36.00 | 36.14 | 35.90 | 36.03 | 13,900 | +0.01(+0.03%) |
May 09, 2013 | 36.17 | 36.44 | 36.00 | 36.02 | 24,968 | -0.21(-0.58%) |
May 08, 2013 | 36.09 | 36.23 | 35.53 | 36.23 | 26,164 | +1.16(+3.31%) |
May 07, 2013 | 35.49 | 35.49 | 35.06 | 35.07 | 16,154 | -0.38(-1.07%) |
May 06, 2013 | 35.55 | 35.64 | 35.35 | 35.45 | 14,010 | +0.30(+0.85%) |
May 03, 2013 | 35.49 | 35.54 | 35.13 | 35.15 | 397,853 | -0.39(-1.10%) |
May 02, 2013 | 35.32 | 35.62 | 35.32 | 35.54 | 10,908 | +0.39(+1.11%) |
May 01, 2013 | 35.23 | 35.51 | 35.11 | 35.15 | 11,820 | +0.00(+0.00%) |
Apr 30, 2013 | 34.88 | 35.35 | 34.81 | 35.15 | 10,690 | -0.23(-0.65%) |
Apr 29, 2013 | 34.69 | 35.53 | 34.69 | 35.38 | 14,313 | +0.59(+1.70%) |
Apr 26, 2013 | 35.09 | 35.17 | 34.75 | 34.79 | 38,773 | -0.84(-2.36%) |
Apr 25, 2013 | 35.85 | 35.85 | 35.60 | 35.63 | 22,761 | +0.00(+0.00%) |
Apr 24, 2013 | 35.14 | 35.79 | 35.01 | 35.63 | 15,242 | -1.80(-4.81%) |
Apr 23, 2013 | 37.54 | 37.70 | 37.40 | 37.43 | 5,453 | +0.78(+2.13%) |
Apr 22, 2013 | 36.46 | 36.78 | 36.45 | 36.65 | 22,768 | -0.05(-0.14%) |
Apr 19, 2013 | 36.72 | 36.82 | 36.59 | 36.70 | 2,671 | +0.09(+0.25%) |
Apr 18, 2013 | 36.49 | 36.75 | 36.48 | 36.61 | 16,378 | +0.51(+1.41%) |
Apr 17, 2013 | 36.68 | 36.68 | 36.02 | 36.10 | 67,073 | -1.10(-2.96%) |
Apr 16, 2013 | 37.11 | 37.27 | 36.96 | 37.20 | 4,732 | +0.13(+0.35%) |
Apr 15, 2013 | 37.12 | 37.23 | 36.92 | 37.07 | 11,129 | -0.10(-0.27%) |
Apr 12, 2013 | 37.00 | 37.27 | 37.00 | 37.17 | 10,759 | -0.25(-0.67%) |
Apr 11, 2013 | 37.25 | 37.52 | 37.25 | 37.42 | 16,328 | +0.03(+0.08%) |
Apr 10, 2013 | 36.70 | 37.48 | 36.64 | 37.39 | 28,164 | +0.62(+1.69%) |
Apr 09, 2013 | 36.55 | 36.81 | 36.53 | 36.77 | 9,802 | -0.69(-1.84%) |
Apr 08, 2013 | 37.68 | 37.68 | 37.32 | 37.46 | 11,304 | +0.39(+1.05%) |
Apr 05, 2013 | 36.62 | 37.07 | 36.62 | 37.07 | 9,450 | -0.72(-1.91%) |
Apr 04, 2013 | 37.54 | 37.95 | 37.54 | 37.79 | 8,054 | -0.47(-1.23%) |
Apr 03, 2013 | 38.53 | 38.53 | 38.04 | 38.26 | 3,163 | +0.52(+1.38%) |
Apr 02, 2013 | 37.50 | 37.91 | 37.50 | 37.74 | 18,613 | +0.05(+0.13%) |
Apr 01, 2013 | 37.70 | 37.75 | 37.58 | 37.69 | 10,610 | +0.05(+0.13%) |
Mar 28, 2013 | 37.81 | 37.90 | 37.60 | 37.64 | 25,242 | -0.32(-0.84%) |
Mar 27, 2013 | 37.91 | 37.98 | 37.67 | 37.96 | 9,402 | -0.71(-1.84%) |
Mar 26, 2013 | 38.58 | 38.72 | 38.45 | 38.67 | 19,479 | +0.67(+1.76%) |
Mar 25, 2013 | 38.05 | 38.19 | 37.83 | 38.00 | 5,429 | -0.15(-0.39%) |
Mar 22, 2013 | 38.04 | 38.38 | 38.04 | 38.15 | 8,234 | +0.63(+1.68%) |
Mar 21, 2013 | 37.77 | 37.77 | 37.39 | 37.52 | 11,590 | -0.77(-2.01%) |
Mar 20, 2013 | 38.34 | 38.34 | 38.12 | 38.29 | 31,755 | +0.27(+0.71%) |
Mar 19, 2013 | 38.14 | 38.18 | 37.75 | 38.02 | 86,999 | +0.04(+0.11%) |
Mar 18, 2013 | 37.55 | 38.22 | 37.50 | 37.98 | 15,773 | -0.26(-0.68%) |
Mar 15, 2013 | 38.08 | 38.24 | 38.00 | 38.24 | 6,790 | +0.32(+0.84%) |
Mar 14, 2013 | 37.56 | 38.00 | 37.49 | 37.92 | 6,853 | +0.38(+1.01%) |
Mar 13, 2013 | 37.59 | 37.70 | 37.33 | 37.54 | 14,588 | -0.14(-0.37%) |
Mar 12, 2013 | 37.58 | 37.70 | 37.47 | 37.68 | 11,204 | +0.01(+0.03%) |
Mar 11, 2013 | 37.37 | 37.67 | 37.37 | 37.67 | 10,254 | +0.31(+0.83%) |
Mar 08, 2013 | 37.23 | 37.36 | 37.05 | 37.36 | 14,162 | -0.10(-0.27%) |
Mar 07, 2013 | 37.36 | 37.46 | 37.19 | 37.46 | 6,673 | +0.72(+1.96%) |
Mar 06, 2013 | 36.64 | 36.77 | 36.57 | 36.74 | 16,031 | -0.26(-0.70%) |
Mar 05, 2013 | 37.35 | 37.39 | 36.91 | 37.00 | 46,482 | -0.36(-0.96%) |
Mar 04, 2013 | 37.34 | 37.36 | 37.15 | 37.36 | 14,241 | +0.09(+0.24%) |