Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.15 | 34.76 | 33.67 | 34.63 | 6,761 | +0.29(+0.85%) |
May 30, 2013 | 32.97 | 35.07 | 31.89 | 34.34 | 0 | +1.58(+4.83%) |
May 29, 2013 | 32.09 | 32.99 | 31.76 | 32.75 | 3,321 | +0.34(+1.04%) |
May 28, 2013 | 34.55 | 34.55 | 32.31 | 32.42 | 7,934 | -1.80(-5.27%) |
May 24, 2013 | 33.81 | 34.89 | 33.81 | 34.22 | 0 | +0.25(+0.72%) |
May 23, 2013 | 33.24 | 34.46 | 33.02 | 33.97 | 0 | +0.33(+0.97%) |
May 22, 2013 | 34.30 | 34.80 | 33.64 | 33.64 | 0 | -0.55(-1.60%) |
May 21, 2013 | 34.22 | 34.57 | 33.61 | 34.19 | 0 | +0.12(+0.35%) |
May 20, 2013 | 33.35 | 34.07 | 31.77 | 34.07 | 0 | +0.79(+2.38%) |
May 17, 2013 | 33.13 | 33.67 | 32.94 | 33.28 | 0 | +0.50(+1.53%) |
May 16, 2013 | 32.67 | 33.22 | 31.85 | 32.78 | 14,712 | +0.47(+1.46%) |
May 15, 2013 | 31.44 | 32.53 | 30.69 | 32.31 | 0 | +0.55(+1.72%) |
May 13, 2013 | 31.77 | 32.76 | 30.86 | 31.76 | 0 | -0.71(-2.19%) |
May 10, 2013 | 32.43 | 32.47 | 31.51 | 32.47 | 0 | -0.01(-0.03%) |
May 09, 2013 | 34.81 | 35.40 | 32.02 | 32.48 | 0 | -2.48(-7.08%) |
May 08, 2013 | 35.21 | 35.48 | 34.25 | 34.96 | 0 | -0.18(-0.52%) |
May 07, 2013 | 34.09 | 36.21 | 34.09 | 35.14 | 0 | +1.19(+3.51%) |
May 06, 2013 | 32.05 | 35.87 | 31.99 | 33.95 | 0 | +2.11(+6.63%) |
May 03, 2013 | 31.79 | 31.86 | 31.53 | 31.83 | 0 | +0.05(+0.14%) |
May 02, 2013 | 31.63 | 32.54 | 31.36 | 31.79 | 0 | -0.05(-0.17%) |
May 01, 2013 | 33.29 | 33.29 | 30.65 | 31.84 | 0 | -1.35(-4.06%) |
Apr 30, 2013 | 34.58 | 34.76 | 33.19 | 33.19 | 0 | -2.07(-5.86%) |
Apr 29, 2013 | 34.64 | 35.31 | 33.96 | 35.26 | 12,845 | +0.51(+1.47%) |
Apr 26, 2013 | 37.30 | 37.30 | 33.99 | 34.75 | 32,663 | -2.78(-7.42%) |
Apr 25, 2013 | 37.52 | 38.31 | 37.52 | 37.53 | 19,474 | +0.09(+0.24%) |
Apr 24, 2013 | 38.05 | 38.05 | 36.46 | 37.44 | 0 | -0.11(-0.29%) |
Apr 23, 2013 | 35.53 | 38.50 | 35.53 | 37.55 | 27,703 | +2.38(+6.75%) |
Apr 22, 2013 | 34.51 | 35.59 | 32.82 | 35.17 | 14,253 | +1.09(+3.20%) |
Apr 19, 2013 | 33.24 | 34.35 | 33.16 | 34.08 | 3,620 | +0.49(+1.46%) |
Apr 18, 2013 | 33.35 | 34.10 | 32.36 | 33.59 | 5,984 | +0.28(+0.85%) |
Apr 17, 2013 | 33.98 | 34.12 | 32.13 | 33.31 | 13,872 | -1.03(-3.00%) |
Apr 16, 2013 | 33.81 | 34.34 | 33.69 | 34.34 | 13,169 | +0.03(+0.08%) |
Apr 15, 2013 | 35.04 | 35.04 | 34.00 | 34.31 | 13,336 | -1.02(-2.89%) |
Apr 12, 2013 | 33.22 | 35.89 | 33.22 | 35.33 | 18,048 | +1.66(+4.92%) |
Apr 11, 2013 | 32.35 | 35.95 | 32.24 | 33.67 | 12,057 | +1.64(+5.11%) |
Apr 10, 2013 | 31.03 | 32.56 | 30.62 | 32.03 | 5,896 | +0.91(+2.92%) |
Apr 09, 2013 | 29.65 | 31.74 | 29.65 | 31.12 | 15,829 | +1.33(+4.46%) |
Apr 08, 2013 | 29.46 | 30.03 | 28.06 | 29.80 | 5,226 | +0.12(+0.40%) |
Apr 05, 2013 | 28.65 | 30.19 | 28.44 | 29.68 | 10,611 | -0.04(-0.12%) |
Apr 04, 2013 | 27.86 | 29.96 | 27.76 | 29.71 | 26,483 | +2.15(+7.79%) |
Apr 03, 2013 | 27.44 | 27.73 | 25.95 | 27.57 | 6,153 | +0.25(+0.93%) |
Apr 02, 2013 | 25.72 | 27.94 | 25.72 | 27.31 | 28,459 | +1.83(+7.18%) |
Apr 01, 2013 | 25.75 | 25.86 | 25.48 | 25.48 | 1,726 | -0.39(-1.51%) |
Mar 28, 2013 | 26.12 | 26.21 | 25.70 | 25.87 | 6,927 | -0.42(-1.59%) |
Mar 27, 2013 | 25.78 | 26.29 | 25.32 | 26.29 | 6,340 | +0.71(+2.77%) |
Mar 26, 2013 | 25.62 | 25.92 | 25.34 | 25.58 | 2,966 | +0.10(+0.39%) |
Mar 25, 2013 | 25.53 | 25.93 | 25.12 | 25.48 | 9,697 | +0.78(+3.17%) |
Mar 22, 2013 | 24.91 | 25.03 | 24.54 | 24.70 | 17,620 | -0.09(-0.37%) |
Mar 21, 2013 | 25.20 | 25.36 | 24.78 | 24.79 | 8,837 | -0.66(-2.57%) |
Mar 20, 2013 | 25.37 | 26.78 | 25.35 | 25.45 | 22,199 | +0.05(+0.22%) |
Mar 19, 2013 | 26.89 | 26.95 | 25.07 | 25.39 | 7,325 | -1.19(-4.48%) |
Mar 18, 2013 | 27.35 | 28.64 | 26.57 | 26.58 | 10,711 | -0.63(-2.31%) |
Mar 15, 2013 | 27.71 | 27.84 | 27.20 | 27.21 | 4,420 | +0.05(+0.20%) |
Mar 14, 2013 | 27.36 | 27.40 | 27.16 | 27.16 | 3,731 | -0.23(-0.83%) |
Mar 13, 2013 | 28.63 | 28.63 | 27.36 | 27.38 | 6,607 | -1.08(-3.80%) |
Mar 12, 2013 | 27.51 | 28.51 | 27.17 | 28.47 | 2,529 | +1.16(+4.23%) |
Mar 11, 2013 | 26.65 | 27.57 | 26.65 | 27.31 | 5,100 | +0.65(+2.42%) |
Mar 08, 2013 | 26.39 | 27.21 | 26.16 | 26.66 | 22,507 | +0.27(+1.03%) |
Mar 07, 2013 | 25.89 | 26.39 | 25.89 | 26.39 | 5,893 | +0.41(+1.58%) |
Mar 06, 2013 | 25.94 | 26.12 | 25.89 | 25.98 | 8,055 | +0.00(+0.00%) |
Mar 05, 2013 | 26.21 | 26.21 | 25.98 | 25.98 | 3,633 | -0.18(-0.70%) |
Mar 04, 2013 | 26.06 | 26.38 | 25.72 | 26.16 | 10,578 | -0.22(-0.83%) |