Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.98 | 34.00 | 33.80 | 33.82 | 35,534 | -0.03(-0.09%) |
May 30, 2013 | 33.51 | 33.94 | 33.51 | 33.85 | 23,065 | +0.23(+0.68%) |
May 29, 2013 | 33.49 | 33.70 | 33.49 | 33.62 | 74,546 | -0.12(-0.36%) |
May 28, 2013 | 33.85 | 33.90 | 33.65 | 33.74 | 34,686 | -0.59(-1.72%) |
May 24, 2013 | 34.25 | 34.35 | 34.25 | 34.33 | 81,509 | -0.20(-0.58%) |
May 23, 2013 | 34.40 | 34.60 | 34.21 | 34.53 | 50,985 | +0.11(+0.32%) |
May 22, 2013 | 34.80 | 34.87 | 34.35 | 34.42 | 59,145 | -0.77(-2.19%) |
May 21, 2013 | 34.86 | 35.20 | 34.86 | 35.19 | 346,847 | -0.20(-0.57%) |
May 20, 2013 | 35.05 | 35.39 | 35.05 | 35.39 | 159,632 | +0.23(+0.65%) |
May 17, 2013 | 34.86 | 35.32 | 34.86 | 35.16 | 53,941 | +0.04(+0.11%) |
May 16, 2013 | 35.35 | 35.40 | 35.05 | 35.12 | 244,126 | -0.47(-1.32%) |
May 15, 2013 | 35.41 | 35.60 | 35.41 | 35.59 | 524,480 | +0.34(+0.96%) |
May 13, 2013 | 35.06 | 35.31 | 35.06 | 35.25 | 14,878 | -0.20(-0.56%) |
May 10, 2013 | 35.52 | 35.84 | 35.25 | 35.45 | 24,344 | -0.32(-0.89%) |
May 09, 2013 | 35.84 | 35.97 | 35.65 | 35.77 | 35,492 | +0.06(+0.17%) |
May 08, 2013 | 35.42 | 35.71 | 35.29 | 35.71 | 26,082 | +0.48(+1.36%) |
May 07, 2013 | 34.95 | 35.32 | 34.95 | 35.23 | 25,831 | +0.08(+0.23%) |
May 06, 2013 | 34.76 | 35.24 | 34.76 | 35.15 | 18,599 | +0.15(+0.43%) |
May 03, 2013 | 35.15 | 35.95 | 34.95 | 35.00 | 60,737 | -0.95(-2.64%) |
May 02, 2013 | 35.45 | 35.95 | 35.45 | 35.95 | 27,531 | +1.15(+3.30%) |
May 01, 2013 | 34.75 | 34.88 | 34.70 | 34.80 | 37,008 | -0.12(-0.34%) |
Apr 30, 2013 | 34.37 | 34.98 | 34.37 | 34.92 | 25,182 | +0.12(+0.34%) |
Apr 29, 2013 | 34.44 | 34.95 | 34.36 | 34.80 | 30,839 | +0.56(+1.64%) |
Apr 26, 2013 | 34.14 | 34.26 | 34.10 | 34.24 | 14,829 | +0.37(+1.09%) |
Apr 25, 2013 | 33.65 | 34.08 | 33.65 | 33.87 | 46,156 | +0.69(+2.08%) |
Apr 24, 2013 | 33.27 | 33.27 | 33.05 | 33.18 | 18,088 | -0.21(-0.63%) |
Apr 23, 2013 | 33.25 | 33.39 | 33.25 | 33.39 | 35,927 | -0.05(-0.15%) |
Apr 22, 2013 | 33.38 | 33.53 | 33.33 | 33.44 | 89,934 | -0.20(-0.59%) |
Apr 19, 2013 | 33.55 | 33.83 | 33.55 | 33.64 | 81,979 | +0.24(+0.72%) |
Apr 18, 2013 | 33.46 | 33.50 | 33.30 | 33.40 | 64,244 | +0.02(+0.06%) |
Apr 17, 2013 | 33.43 | 33.45 | 33.25 | 33.38 | 32,966 | +0.30(+0.91%) |
Apr 16, 2013 | 32.84 | 33.15 | 32.84 | 33.08 | 29,009 | +0.63(+1.94%) |
Apr 15, 2013 | 32.92 | 32.92 | 32.39 | 32.45 | 116,663 | -0.44(-1.35%) |
Apr 12, 2013 | 32.68 | 32.94 | 32.68 | 32.89 | 14,086 | -0.56(-1.66%) |
Apr 11, 2013 | 33.19 | 33.50 | 33.19 | 33.45 | 78,243 | +0.41(+1.24%) |
Apr 10, 2013 | 33.09 | 33.15 | 32.93 | 33.04 | 31,469 | -0.07(-0.21%) |
Apr 09, 2013 | 33.00 | 33.24 | 32.95 | 33.11 | 40,202 | +0.12(+0.36%) |
Apr 08, 2013 | 32.96 | 33.01 | 32.84 | 32.99 | 59,777 | -0.15(-0.45%) |
Apr 05, 2013 | 32.55 | 33.14 | 32.55 | 33.14 | 17,573 | +0.10(+0.30%) |
Apr 04, 2013 | 33.24 | 33.24 | 32.89 | 33.04 | 32,075 | -0.29(-0.87%) |
Apr 03, 2013 | 33.37 | 33.53 | 33.20 | 33.33 | 23,288 | +0.34(+1.03%) |
Apr 02, 2013 | 32.70 | 33.09 | 32.70 | 32.99 | 30,213 | +0.61(+1.88%) |
Apr 01, 2013 | 32.50 | 32.50 | 32.30 | 32.38 | 22,764 | -0.57(-1.73%) |
Mar 28, 2013 | 32.71 | 32.95 | 32.71 | 32.95 | 42,343 | -0.08(-0.24%) |
Mar 27, 2013 | 32.99 | 33.10 | 32.93 | 33.03 | 19,484 | +0.61(+1.88%) |
Mar 26, 2013 | 32.06 | 32.45 | 32.06 | 32.42 | 25,678 | +0.72(+2.27%) |
Mar 25, 2013 | 31.85 | 31.90 | 31.64 | 31.70 | 52,737 | -0.18(-0.56%) |
Mar 22, 2013 | 31.83 | 31.88 | 31.59 | 31.88 | 41,486 | +0.03(+0.10%) |
Mar 21, 2013 | 31.75 | 31.90 | 31.70 | 31.85 | 49,985 | +0.25(+0.78%) |
Mar 20, 2013 | 31.90 | 31.90 | 31.53 | 31.60 | 130,343 | -0.04(-0.13%) |
Mar 19, 2013 | 31.64 | 31.90 | 31.55 | 31.64 | 118,199 | +0.04(+0.13%) |
Mar 18, 2013 | 31.65 | 31.74 | 31.58 | 31.60 | 67,597 | -0.07(-0.22%) |
Mar 15, 2013 | 31.65 | 31.92 | 31.45 | 31.67 | 137,313 | -0.07(-0.22%) |
Mar 14, 2013 | 31.31 | 31.75 | 31.31 | 31.74 | 31,601 | +0.23(+0.73%) |
Mar 13, 2013 | 31.64 | 31.64 | 31.37 | 31.51 | 16,742 | -0.39(-1.22%) |
Mar 12, 2013 | 31.71 | 32.02 | 31.71 | 31.90 | 30,794 | +0.05(+0.16%) |
Mar 11, 2013 | 31.91 | 31.94 | 31.54 | 31.85 | 34,729 | -0.07(-0.22%) |
Mar 08, 2013 | 31.86 | 31.92 | 31.68 | 31.92 | 22,996 | +0.16(+0.52%) |
Mar 07, 2013 | 31.56 | 31.80 | 31.56 | 31.76 | 66,499 | +0.06(+0.18%) |
Mar 06, 2013 | 31.47 | 31.82 | 31.47 | 31.70 | 15,013 | -0.03(-0.10%) |
Mar 05, 2013 | 31.28 | 31.74 | 31.28 | 31.73 | 58,243 | +0.54(+1.74%) |
Mar 04, 2013 | 30.88 | 31.19 | 30.88 | 31.19 | 19,237 | +0.28(+0.91%) |