Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.48 | 35.63 | 35.05 | 35.05 | 116,984 | -0.51(-1.44%) |
May 30, 2013 | 35.59 | 35.79 | 35.54 | 35.57 | 76,014 | +0.03(+0.08%) |
May 29, 2013 | 35.81 | 35.82 | 35.34 | 35.54 | 130,313 | -0.49(-1.35%) |
May 28, 2013 | 36.26 | 36.44 | 35.93 | 36.02 | 102,280 | +0.03(+0.08%) |
May 24, 2013 | 35.93 | 36.01 | 35.81 | 36.00 | 100,138 | -0.09(-0.24%) |
May 23, 2013 | 35.86 | 36.14 | 35.79 | 36.09 | 111,235 | -0.08(-0.22%) |
May 22, 2013 | 36.52 | 36.83 | 36.05 | 36.17 | 172,872 | -0.31(-0.85%) |
May 21, 2013 | 36.44 | 36.50 | 36.30 | 36.48 | 105,419 | +0.05(+0.15%) |
May 20, 2013 | 36.47 | 36.54 | 36.37 | 36.42 | 118,314 | -0.07(-0.18%) |
May 17, 2013 | 36.33 | 36.50 | 36.25 | 36.49 | 69,559 | +0.25(+0.69%) |
May 16, 2013 | 36.35 | 36.40 | 36.19 | 36.24 | 82,255 | -0.20(-0.55%) |
May 15, 2013 | 36.15 | 36.54 | 36.13 | 36.44 | 116,723 | +0.62(+1.73%) |
May 13, 2013 | 35.77 | 35.85 | 35.69 | 35.82 | 66,771 | +0.01(+0.04%) |
May 10, 2013 | 35.73 | 35.82 | 35.63 | 35.81 | 128,399 | +0.16(+0.45%) |
May 09, 2013 | 35.88 | 35.88 | 35.63 | 35.65 | 115,539 | -0.23(-0.65%) |
May 08, 2013 | 35.84 | 35.89 | 35.79 | 35.88 | 154,349 | +0.00(+0.00%) |
May 07, 2013 | 35.74 | 35.89 | 35.72 | 35.88 | 68,586 | +0.21(+0.59%) |
May 06, 2013 | 35.81 | 35.84 | 35.65 | 35.67 | 94,542 | -0.16(-0.43%) |
May 03, 2013 | 35.93 | 35.92 | 35.80 | 35.83 | 180,100 | +0.13(+0.38%) |
May 02, 2013 | 35.49 | 35.70 | 35.49 | 35.69 | 160,835 | +0.22(+0.61%) |
May 01, 2013 | 35.67 | 35.78 | 35.44 | 35.48 | 124,524 | -0.32(-0.88%) |
Apr 30, 2013 | 35.72 | 35.80 | 35.61 | 35.80 | 62,386 | +0.02(+0.06%) |
Apr 29, 2013 | 35.55 | 35.82 | 35.54 | 35.78 | 98,644 | +0.28(+0.78%) |
Apr 26, 2013 | 35.45 | 35.55 | 35.41 | 35.50 | 88,461 | -0.01(-0.02%) |
Apr 25, 2013 | 35.47 | 35.63 | 35.44 | 35.51 | 82,991 | +0.11(+0.30%) |
Apr 24, 2013 | 35.34 | 35.49 | 35.29 | 35.40 | 83,074 | -0.14(-0.40%) |
Apr 23, 2013 | 35.42 | 35.54 | 35.20 | 35.54 | 121,215 | +0.23(+0.65%) |
Apr 22, 2013 | 35.16 | 35.34 | 35.03 | 35.31 | 65,676 | +0.22(+0.63%) |
Apr 19, 2013 | 34.77 | 35.09 | 34.77 | 35.09 | 113,406 | +0.43(+1.24%) |
Apr 18, 2013 | 34.76 | 34.76 | 34.56 | 34.66 | 125,778 | -0.01(-0.04%) |
Apr 17, 2013 | 34.86 | 34.86 | 34.50 | 34.67 | 125,485 | -0.32(-0.90%) |
Apr 16, 2013 | 34.81 | 34.99 | 34.75 | 34.99 | 66,616 | +0.38(+1.09%) |
Apr 15, 2013 | 35.06 | 35.11 | 34.58 | 34.61 | 158,890 | -0.64(-1.81%) |
Apr 12, 2013 | 35.14 | 35.25 | 35.11 | 35.25 | 122,335 | -0.01(-0.02%) |
Apr 11, 2013 | 35.05 | 35.31 | 35.05 | 35.26 | 112,884 | +0.07(+0.19%) |
Apr 10, 2013 | 34.89 | 35.22 | 34.89 | 35.19 | 88,441 | +0.40(+1.16%) |
Apr 09, 2013 | 34.70 | 34.89 | 34.62 | 34.79 | 81,886 | +0.15(+0.45%) |
Apr 08, 2013 | 34.42 | 34.63 | 34.35 | 34.63 | 78,945 | +0.19(+0.57%) |
Apr 05, 2013 | 34.26 | 34.48 | 34.17 | 34.44 | 139,950 | -0.09(-0.25%) |
Apr 04, 2013 | 34.32 | 34.53 | 34.32 | 34.52 | 91,656 | +0.26(+0.76%) |
Apr 03, 2013 | 34.55 | 34.60 | 34.21 | 34.26 | 105,225 | -0.27(-0.77%) |
Apr 02, 2013 | 34.47 | 34.59 | 34.44 | 34.53 | 129,235 | +0.16(+0.47%) |
Apr 01, 2013 | 34.36 | 34.42 | 34.25 | 34.37 | 82,086 | -0.03(-0.10%) |
Mar 28, 2013 | 34.23 | 34.42 | 34.19 | 34.40 | 66,086 | +0.19(+0.55%) |
Mar 27, 2013 | 34.07 | 34.25 | 34.01 | 34.21 | 116,258 | +0.01(+0.02%) |
Mar 26, 2013 | 34.03 | 34.21 | 34.03 | 34.21 | 75,436 | +0.30(+0.89%) |
Mar 25, 2013 | 34.05 | 34.13 | 33.83 | 33.91 | 162,335 | -0.09(-0.26%) |
Mar 22, 2013 | 33.84 | 34.00 | 33.82 | 33.99 | 119,021 | +0.25(+0.74%) |
Mar 21, 2013 | 33.80 | 33.90 | 33.72 | 33.74 | 81,858 | -0.17(-0.51%) |
Mar 20, 2013 | 33.79 | 33.95 | 33.79 | 33.92 | 78,126 | +0.22(+0.66%) |
Mar 19, 2013 | 33.69 | 33.75 | 33.52 | 33.70 | 65,265 | +0.05(+0.16%) |
Mar 18, 2013 | 33.56 | 33.78 | 33.53 | 33.64 | 44,635 | -0.12(-0.36%) |
Mar 15, 2013 | 33.72 | 33.77 | 33.63 | 33.76 | 85,401 | -0.04(-0.12%) |
Mar 14, 2013 | 33.68 | 33.81 | 33.68 | 33.80 | 77,079 | +0.17(+0.52%) |
Mar 13, 2013 | 33.61 | 33.68 | 33.52 | 33.63 | 249,759 | +0.04(+0.12%) |
Mar 12, 2013 | 33.61 | 33.64 | 33.53 | 33.59 | 303,822 | +0.02(+0.06%) |
Mar 11, 2013 | 33.48 | 33.58 | 33.44 | 33.57 | 79,175 | +0.06(+0.18%) |
Mar 08, 2013 | 33.54 | 33.58 | 33.40 | 33.51 | 79,215 | +0.07(+0.20%) |
Mar 07, 2013 | 33.46 | 33.47 | 33.40 | 33.44 | 114,466 | +0.02(+0.04%) |
Mar 06, 2013 | 33.48 | 33.48 | 33.36 | 33.43 | 80,895 | -0.01(-0.02%) |
Mar 05, 2013 | 33.34 | 33.48 | 33.34 | 33.44 | 94,308 | +0.23(+0.71%) |
Mar 04, 2013 | 32.97 | 33.21 | 32.94 | 33.20 | 88,510 | +0.20(+0.61%) |