Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.14 | 33.90 | 31.70 | 33.90 | 1,032,019 | +1.64(+5.08%) |
May 30, 2013 | 32.97 | 32.97 | 32.05 | 32.26 | 164,517 | -0.62(-1.89%) |
May 29, 2013 | 32.30 | 32.94 | 31.90 | 32.88 | 114,018 | +0.46(+1.42%) |
May 28, 2013 | 32.93 | 33.49 | 32.36 | 32.42 | 193,662 | -0.56(-1.70%) |
May 27, 2013 | 32.53 | 33.30 | 32.53 | 32.98 | 53,500 | +0.11(+0.33%) |
May 24, 2013 | 33.14 | 33.32 | 32.55 | 32.87 | 70,857 | -0.45(-1.35%) |
May 23, 2013 | 32.59 | 33.47 | 32.24 | 33.32 | 119,717 | +0.66(+2.02%) |
May 22, 2013 | 32.29 | 32.89 | 32.18 | 32.66 | 107,810 | +0.50(+1.55%) |
May 21, 2013 | 32.11 | 32.25 | 31.92 | 32.16 | 82,000 | +0.31(+0.97%) |
May 17, 2013 | 31.85 | 31.85 | 31.85 | 0 | +0.29(+0.92%) | |
May 16, 2013 | 30.90 | 31.58 | 30.76 | 31.56 | 177,329 | +0.71(+2.30%) |
May 15, 2013 | 31.05 | 31.31 | 30.75 | 30.85 | 105,337 | -0.81(-2.56%) |
May 13, 2013 | 32.71 | 33.18 | 31.51 | 31.66 | 111,225 | -1.16(-3.53%) |
May 10, 2013 | 31.57 | 32.96 | 31.57 | 32.82 | 75,972 | +1.06(+3.34%) |
May 09, 2013 | 31.51 | 32.00 | 31.48 | 31.76 | 66,166 | -0.07(-0.22%) |
May 08, 2013 | 32.02 | 32.12 | 31.30 | 31.83 | 177,333 | -0.20(-0.62%) |
May 07, 2013 | 32.36 | 32.64 | 32.03 | 32.03 | 87,420 | -0.57(-1.75%) |
May 06, 2013 | 32.36 | 32.75 | 32.36 | 32.60 | 135,977 | +0.04(+0.12%) |
May 03, 2013 | 32.50 | 32.85 | 32.28 | 32.56 | 157,177 | +0.19(+0.59%) |
May 02, 2013 | 32.31 | 32.63 | 32.24 | 32.37 | 55,298 | -0.19(-0.58%) |
May 01, 2013 | 32.58 | 32.80 | 32.44 | 32.56 | 81,389 | -0.45(-1.36%) |
Apr 30, 2013 | 32.26 | 33.06 | 32.26 | 33.01 | 76,616 | +0.52(+1.60%) |
Apr 29, 2013 | 32.33 | 32.84 | 32.11 | 32.49 | 39,098 | +0.14(+0.43%) |
Apr 26, 2013 | 33.21 | 32.81 | 32.21 | 32.35 | 46,135 | -0.46(-1.40%) |
Apr 25, 2013 | 32.00 | 33.48 | 32.00 | 32.81 | 138,125 | +0.52(+1.61%) |
Apr 24, 2013 | 32.13 | 32.50 | 31.60 | 32.29 | 138,650 | -0.02(-0.06%) |
Apr 23, 2013 | 32.70 | 32.71 | 31.78 | 32.31 | 87,211 | -0.69(-2.09%) |
Apr 22, 2013 | 32.76 | 33.27 | 32.59 | 33.00 | 74,817 | +0.26(+0.79%) |
Apr 19, 2013 | 31.53 | 32.74 | 31.52 | 32.74 | 94,887 | +0.69(+2.15%) |
Apr 18, 2013 | 31.52 | 32.52 | 31.52 | 32.05 | 197,505 | +0.23(+0.72%) |
Apr 17, 2013 | 31.81 | 32.27 | 31.38 | 31.82 | 139,597 | -0.35(-1.09%) |
Apr 16, 2013 | 31.99 | 32.49 | 31.81 | 32.17 | 116,202 | +0.53(+1.68%) |
Apr 15, 2013 | 32.88 | 32.88 | 31.03 | 31.64 | 296,393 | -1.40(-4.24%) |
Apr 12, 2013 | 33.25 | 33.57 | 32.64 | 33.04 | 192,939 | -0.65(-1.93%) |
Apr 11, 2013 | 34.26 | 34.42 | 33.26 | 33.69 | 108,116 | -0.71(-2.06%) |
Apr 10, 2013 | 34.99 | 35.02 | 34.27 | 34.40 | 46,906 | -0.33(-0.95%) |
Apr 09, 2013 | 34.12 | 35.03 | 34.06 | 34.73 | 137,375 | +0.66(+1.94%) |
Apr 08, 2013 | 33.99 | 34.39 | 33.60 | 34.07 | 148,309 | +1.01(+3.06%) |
Apr 05, 2013 | 32.50 | 33.24 | 32.50 | 33.06 | 66,167 | +0.09(+0.27%) |
Apr 04, 2013 | 33.10 | 33.20 | 32.72 | 32.97 | 120,608 | -0.37(-1.11%) |
Apr 03, 2013 | 33.88 | 34.03 | 33.19 | 33.34 | 140,047 | -0.57(-1.68%) |
Apr 02, 2013 | 33.89 | 34.08 | 33.85 | 33.91 | 138,281 | -0.01(-0.03%) |
Apr 01, 2013 | 33.71 | 34.00 | 33.71 | 33.92 | 184,470 | -0.01(-0.03%) |
Mar 28, 2013 | 33.93 | 33.93 | 33.93 | 0 | -0.40(-1.17%) | |
Mar 27, 2013 | 33.98 | 34.45 | 33.35 | 34.33 | 107,619 | +0.39(+1.15%) |
Mar 26, 2013 | 33.86 | 34.24 | 33.15 | 33.94 | 79,125 | -0.43(-1.25%) |
Mar 25, 2013 | 33.51 | 34.75 | 33.51 | 34.37 | 121,964 | +0.66(+1.96%) |
Mar 22, 2013 | 33.70 | 34.26 | 32.88 | 33.71 | 203,155 | -0.34(-1.00%) |
Mar 21, 2013 | 35.13 | 35.14 | 33.75 | 34.05 | 227,545 | -1.30(-3.68%) |
Mar 20, 2013 | 35.48 | 35.55 | 34.58 | 35.35 | 102,058 | -0.13(-0.37%) |
Mar 19, 2013 | 36.29 | 36.42 | 35.28 | 35.48 | 164,246 | -0.81(-2.23%) |
Mar 18, 2013 | 36.44 | 36.61 | 36.04 | 36.29 | 62,499 | -0.19(-0.52%) |
Mar 15, 2013 | 35.58 | 36.70 | 35.58 | 36.48 | 186,617 | +0.36(+1.00%) |
Mar 14, 2013 | 35.61 | 36.27 | 35.55 | 36.12 | 167,821 | +0.28(+0.78%) |
Mar 13, 2013 | 36.10 | 36.35 | 35.55 | 35.84 | 85,577 | -0.63(-1.73%) |
Mar 12, 2013 | 36.40 | 36.56 | 36.25 | 36.47 | 130,387 | +0.06(+0.16%) |
Mar 11, 2013 | 36.78 | 36.78 | 36.17 | 36.41 | 97,220 | -0.04(-0.11%) |
Mar 08, 2013 | 36.39 | 36.58 | 36.10 | 36.45 | 133,894 | -0.02(-0.05%) |
Mar 07, 2013 | 36.50 | 36.50 | 36.19 | 36.47 | 167,228 | +0.27(+0.75%) |
Mar 06, 2013 | 35.80 | 36.31 | 35.46 | 36.20 | 179,395 | +0.70(+1.97%) |
Mar 05, 2013 | 35.91 | 36.08 | 35.40 | 35.50 | 344,179 | -0.42(-1.17%) |
Mar 04, 2013 | 36.97 | 36.97 | 35.75 | 35.92 | 533,100 | +0.06(+0.17%) |