Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.77 | 33.80 | 33.40 | 33.40 | 972,256 | -0.58(-1.71%) |
May 30, 2013 | 34.04 | 34.18 | 33.95 | 33.98 | 238,127 | -0.16(-0.48%) |
May 29, 2013 | 34.28 | 34.31 | 34.05 | 34.14 | 287,281 | -0.25(-0.73%) |
May 28, 2013 | 34.61 | 34.62 | 34.32 | 34.39 | 336,376 | +0.18(+0.52%) |
May 24, 2013 | 34.21 | 34.31 | 34.09 | 34.21 | 105,800 | -0.15(-0.44%) |
May 23, 2013 | 34.16 | 34.37 | 34.04 | 34.37 | 319,986 | -0.13(-0.36%) |
May 22, 2013 | 34.95 | 35.11 | 34.39 | 34.49 | 236,558 | -0.36(-1.04%) |
May 21, 2013 | 34.73 | 34.91 | 34.60 | 34.85 | 181,388 | +0.11(+0.30%) |
May 20, 2013 | 34.70 | 34.81 | 34.66 | 34.75 | 317,681 | +0.02(+0.06%) |
May 17, 2013 | 34.64 | 34.75 | 34.62 | 34.73 | 255,576 | +0.08(+0.22%) |
May 16, 2013 | 34.77 | 34.79 | 34.62 | 34.65 | 250,978 | -0.14(-0.39%) |
May 15, 2013 | 34.75 | 34.79 | 34.62 | 34.79 | 173,972 | +0.15(+0.44%) |
May 13, 2013 | 34.78 | 34.78 | 34.60 | 34.64 | 182,691 | -0.16(-0.47%) |
May 10, 2013 | 34.85 | 34.85 | 34.62 | 34.80 | 173,065 | -0.11(-0.30%) |
May 09, 2013 | 35.15 | 35.15 | 34.79 | 34.91 | 266,568 | -0.22(-0.64%) |
May 08, 2013 | 34.95 | 35.13 | 34.95 | 35.13 | 347,039 | +0.32(+0.91%) |
May 07, 2013 | 34.94 | 34.94 | 34.79 | 34.81 | 1,189,899 | +0.03(+0.08%) |
May 06, 2013 | 34.73 | 34.82 | 34.68 | 34.79 | 146,659 | +0.18(+0.51%) |
May 03, 2013 | 34.61 | 34.74 | 34.50 | 34.61 | 325,844 | +0.05(+0.13%) |
May 02, 2013 | 34.45 | 34.56 | 34.37 | 34.56 | 132,205 | +0.21(+0.61%) |
May 01, 2013 | 34.68 | 34.68 | 34.31 | 34.35 | 139,225 | -0.33(-0.95%) |
Apr 30, 2013 | 34.48 | 34.74 | 34.35 | 34.68 | 208,463 | +0.22(+0.63%) |
Apr 29, 2013 | 34.34 | 34.50 | 34.25 | 34.47 | 127,489 | +0.40(+1.18%) |
Apr 26, 2013 | 34.21 | 34.25 | 34.04 | 34.06 | 178,233 | -0.18(-0.54%) |
Apr 25, 2013 | 34.23 | 34.37 | 34.16 | 34.25 | 149,185 | +0.11(+0.31%) |
Apr 24, 2013 | 34.02 | 34.23 | 34.02 | 34.14 | 170,953 | +0.07(+0.21%) |
Apr 23, 2013 | 33.97 | 34.11 | 33.88 | 34.07 | 129,862 | +0.14(+0.43%) |
Apr 22, 2013 | 33.87 | 33.91 | 33.71 | 33.93 | 221,736 | +0.10(+0.29%) |
Apr 19, 2013 | 33.63 | 33.85 | 33.63 | 33.83 | 623,007 | +0.43(+1.28%) |
Apr 18, 2013 | 33.60 | 33.64 | 33.32 | 33.40 | 143,722 | +0.07(+0.20%) |
Apr 17, 2013 | 33.51 | 33.63 | 33.19 | 33.33 | 215,609 | -0.34(-1.02%) |
Apr 16, 2013 | 33.51 | 33.70 | 33.41 | 33.67 | 166,585 | +0.64(+1.93%) |
Apr 15, 2013 | 33.57 | 33.57 | 33.04 | 33.04 | 217,559 | -0.65(-1.94%) |
Apr 12, 2013 | 33.75 | 33.85 | 33.53 | 33.69 | 164,840 | -0.31(-0.91%) |
Apr 11, 2013 | 33.91 | 34.07 | 33.91 | 34.00 | 277,724 | +0.13(+0.39%) |
Apr 10, 2013 | 33.74 | 33.94 | 33.74 | 33.87 | 247,614 | +0.41(+1.24%) |
Apr 09, 2013 | 33.31 | 33.58 | 33.21 | 33.45 | 205,370 | +0.10(+0.30%) |
Apr 08, 2013 | 33.24 | 33.37 | 33.11 | 33.35 | 210,140 | -0.10(-0.30%) |
Apr 05, 2013 | 33.18 | 33.48 | 32.99 | 33.45 | 176,874 | -0.01(-0.02%) |
Apr 04, 2013 | 33.45 | 33.50 | 33.27 | 33.46 | 265,654 | +0.10(+0.30%) |
Apr 03, 2013 | 33.73 | 33.73 | 33.35 | 33.36 | 321,766 | -0.40(-1.17%) |
Apr 02, 2013 | 33.90 | 33.90 | 33.75 | 33.75 | 310,358 | +0.03(+0.10%) |
Apr 01, 2013 | 34.05 | 34.07 | 33.68 | 33.72 | 578,406 | -0.25(-0.74%) |
Mar 28, 2013 | 33.88 | 34.02 | 33.85 | 33.97 | 342,509 | +0.09(+0.27%) |
Mar 27, 2013 | 33.64 | 33.92 | 33.59 | 33.88 | 221,642 | +0.11(+0.31%) |
Mar 26, 2013 | 33.56 | 33.78 | 33.54 | 33.77 | 223,996 | +0.45(+1.36%) |
Mar 25, 2013 | 33.54 | 33.57 | 33.26 | 33.32 | 180,555 | +0.03(+0.10%) |
Mar 22, 2013 | 33.37 | 33.41 | 33.25 | 33.29 | 424,422 | -0.07(-0.20%) |
Mar 21, 2013 | 33.50 | 33.53 | 33.31 | 33.35 | 201,783 | -0.25(-0.74%) |
Mar 20, 2013 | 33.64 | 33.66 | 33.54 | 33.60 | 397,769 | +0.16(+0.49%) |
Mar 19, 2013 | 33.63 | 33.64 | 33.29 | 33.44 | 151,805 | -0.15(-0.45%) |
Mar 18, 2013 | 33.56 | 33.70 | 33.48 | 33.59 | 324,687 | -0.26(-0.76%) |
Mar 15, 2013 | 33.93 | 33.97 | 33.83 | 33.85 | 211,363 | -0.14(-0.43%) |
Mar 14, 2013 | 33.93 | 34.05 | 33.93 | 33.99 | 110,402 | +0.10(+0.29%) |
Mar 13, 2013 | 34.04 | 34.04 | 33.89 | 33.89 | 215,493 | -0.14(-0.41%) |
Mar 12, 2013 | 34.27 | 34.27 | 34.00 | 34.03 | 255,763 | -0.30(-0.88%) |
Mar 11, 2013 | 34.31 | 34.35 | 34.25 | 34.33 | 177,958 | -0.05(-0.13%) |
Mar 08, 2013 | 34.25 | 34.40 | 34.19 | 34.38 | 250,144 | +0.28(+0.83%) |
Mar 07, 2013 | 34.17 | 34.19 | 34.08 | 34.10 | 385,073 | -0.04(-0.12%) |
Mar 06, 2013 | 34.19 | 34.19 | 33.98 | 34.14 | 390,380 | +0.05(+0.15%) |
Mar 05, 2013 | 33.97 | 34.13 | 33.90 | 34.08 | 242,913 | +0.39(+1.17%) |
Mar 04, 2013 | 33.60 | 33.73 | 33.50 | 33.69 | 223,626 | +0.03(+0.10%) |