Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.37 | 34.60 | 34.04 | 34.04 | 988,783 | -0.48(-1.40%) |
May 30, 2013 | 34.27 | 34.62 | 34.18 | 34.52 | 0 | +0.34(+0.99%) |
May 29, 2013 | 34.42 | 34.44 | 34.04 | 34.18 | 1,037,176 | -0.40(-1.14%) |
May 28, 2013 | 34.59 | 35.00 | 34.49 | 34.58 | 848,480 | +0.12(+0.33%) |
May 24, 2013 | 34.14 | 34.47 | 33.89 | 34.47 | 0 | +0.13(+0.38%) |
May 23, 2013 | 34.27 | 34.37 | 33.93 | 34.34 | 0 | -0.11(-0.31%) |
May 22, 2013 | 34.86 | 35.23 | 34.29 | 34.44 | 0 | -0.36(-1.03%) |
May 21, 2013 | 35.46 | 35.57 | 34.72 | 34.80 | 0 | -0.58(-1.63%) |
May 20, 2013 | 35.69 | 35.75 | 35.32 | 35.38 | 0 | -0.33(-0.93%) |
May 17, 2013 | 35.53 | 35.84 | 35.53 | 35.71 | 0 | +0.23(+0.65%) |
May 16, 2013 | 36.23 | 36.31 | 35.46 | 35.48 | 1,896,503 | -0.73(-2.01%) |
May 15, 2013 | 35.94 | 36.25 | 35.94 | 36.21 | 0 | +0.61(+1.72%) |
May 13, 2013 | 35.33 | 35.67 | 35.16 | 35.59 | 0 | +0.14(+0.39%) |
May 10, 2013 | 35.34 | 35.46 | 35.21 | 35.46 | 0 | +0.14(+0.41%) |
May 09, 2013 | 35.52 | 35.62 | 35.19 | 35.31 | 0 | -0.26(-0.73%) |
May 08, 2013 | 35.39 | 35.57 | 35.36 | 35.57 | 0 | +0.12(+0.32%) |
May 07, 2013 | 35.51 | 35.57 | 35.39 | 35.46 | 0 | -0.06(-0.18%) |
May 06, 2013 | 35.51 | 35.75 | 35.33 | 35.52 | 0 | +0.10(+0.28%) |
May 03, 2013 | 35.39 | 35.51 | 35.03 | 35.42 | 0 | +0.39(+1.11%) |
May 02, 2013 | 34.85 | 35.04 | 34.74 | 35.03 | 0 | +0.27(+0.77%) |
May 01, 2013 | 34.99 | 35.26 | 34.73 | 34.77 | 0 | -0.40(-1.15%) |
Apr 30, 2013 | 34.61 | 35.21 | 34.58 | 35.17 | 0 | +0.45(+1.28%) |
Apr 29, 2013 | 34.62 | 34.80 | 34.49 | 34.72 | 769,436 | +0.14(+0.40%) |
Apr 26, 2013 | 35.25 | 35.16 | 34.43 | 34.59 | 971,683 | -0.58(-1.64%) |
Apr 25, 2013 | 35.44 | 35.48 | 35.08 | 35.16 | 577,729 | -0.03(-0.08%) |
Apr 24, 2013 | 34.98 | 35.23 | 34.97 | 35.19 | 0 | +0.19(+0.55%) |
Apr 23, 2013 | 34.77 | 35.08 | 34.68 | 35.00 | 872,629 | +0.50(+1.44%) |
Apr 22, 2013 | 34.30 | 34.58 | 34.04 | 34.50 | 510,650 | +0.22(+0.63%) |
Apr 19, 2013 | 33.88 | 34.44 | 33.66 | 34.29 | 2,546,929 | +0.63(+1.86%) |
Apr 18, 2013 | 34.38 | 34.38 | 33.56 | 33.66 | 1,038,034 | -0.60(-1.76%) |
Apr 17, 2013 | 34.75 | 34.85 | 34.11 | 34.26 | 1,238,020 | -0.81(-2.30%) |
Apr 16, 2013 | 34.72 | 35.11 | 34.62 | 35.07 | 779,580 | +0.52(+1.50%) |
Apr 15, 2013 | 35.03 | 35.41 | 34.54 | 34.55 | 1,291,730 | -0.54(-1.54%) |
Apr 12, 2013 | 35.18 | 35.39 | 35.03 | 35.09 | 886,013 | -0.17(-0.47%) |
Apr 11, 2013 | 34.75 | 35.31 | 34.72 | 35.26 | 1,037,002 | +0.48(+1.39%) |
Apr 10, 2013 | 34.30 | 34.80 | 34.08 | 34.77 | 1,053,504 | +0.50(+1.47%) |
Apr 09, 2013 | 34.31 | 34.41 | 34.03 | 34.27 | 935,001 | -0.09(-0.27%) |
Apr 08, 2013 | 34.07 | 34.37 | 33.90 | 34.36 | 536,788 | +0.31(+0.91%) |
Apr 05, 2013 | 33.79 | 34.08 | 33.63 | 34.06 | 818,610 | -0.14(-0.40%) |
Apr 04, 2013 | 34.21 | 34.40 | 33.96 | 34.19 | 663,170 | +0.09(+0.25%) |
Apr 03, 2013 | 34.26 | 34.29 | 33.95 | 34.11 | 1,127,658 | -0.07(-0.21%) |
Apr 02, 2013 | 34.00 | 34.18 | 33.87 | 34.18 | 893,058 | +0.29(+0.87%) |
Apr 01, 2013 | 34.05 | 34.06 | 33.70 | 33.88 | 534,787 | -0.07(-0.21%) |
Mar 28, 2013 | 33.72 | 34.00 | 33.67 | 33.95 | 937,160 | +0.24(+0.70%) |
Mar 27, 2013 | 33.59 | 33.75 | 33.46 | 33.72 | 497,815 | -0.04(-0.13%) |
Mar 26, 2013 | 33.45 | 33.77 | 33.38 | 33.76 | 622,486 | +0.39(+1.16%) |
Mar 25, 2013 | 33.59 | 33.71 | 33.24 | 33.37 | 662,738 | +0.04(+0.11%) |
Mar 22, 2013 | 33.35 | 33.47 | 32.80 | 33.34 | 467,145 | +0.12(+0.35%) |
Mar 21, 2013 | 33.27 | 33.47 | 33.13 | 33.22 | 653,570 | -0.22(-0.67%) |
Mar 20, 2013 | 33.36 | 33.60 | 33.24 | 33.44 | 764,533 | +0.24(+0.71%) |
Mar 19, 2013 | 33.33 | 33.39 | 32.95 | 33.21 | 603,393 | +0.01(+0.02%) |
Mar 18, 2013 | 32.98 | 33.58 | 32.93 | 33.20 | 965,085 | -0.29(-0.86%) |
Mar 15, 2013 | 33.49 | 33.64 | 33.43 | 33.49 | 1,651,252 | -0.13(-0.38%) |
Mar 14, 2013 | 33.65 | 33.75 | 33.58 | 33.62 | 958,231 | +0.12(+0.36%) |
Mar 13, 2013 | 33.27 | 33.53 | 33.22 | 33.50 | 679,334 | +0.24(+0.73%) |
Mar 12, 2013 | 33.23 | 33.30 | 33.10 | 33.25 | 576,392 | +0.09(+0.26%) |
Mar 11, 2013 | 33.05 | 33.18 | 32.94 | 33.17 | 403,294 | +0.14(+0.43%) |
Mar 08, 2013 | 33.21 | 33.22 | 32.88 | 33.03 | 594,054 | +0.01(+0.04%) |
Mar 07, 2013 | 32.90 | 33.10 | 32.80 | 33.01 | 753,566 | +0.17(+0.52%) |
Mar 06, 2013 | 32.80 | 32.94 | 32.65 | 32.84 | 1,046,281 | +0.20(+0.61%) |
Mar 05, 2013 | 32.38 | 32.65 | 32.34 | 32.64 | 1,684,114 | +0.39(+1.22%) |
Mar 04, 2013 | 32.05 | 32.27 | 32.03 | 32.25 | 1,411,656 | +0.06(+0.18%) |