Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.31 | 33.58 | 33.18 | 33.19 | 247,134 | -0.32(-0.95%) |
May 30, 2013 | 33.60 | 34.09 | 33.40 | 33.51 | 116,627 | -0.12(-0.35%) |
May 29, 2013 | 34.92 | 34.92 | 33.17 | 33.63 | 559,554 | -1.56(-4.42%) |
May 28, 2013 | 36.26 | 36.30 | 34.85 | 35.18 | 223,386 | -0.63(-1.77%) |
May 24, 2013 | 36.21 | 36.21 | 35.60 | 35.82 | 129,790 | -0.53(-1.45%) |
May 23, 2013 | 36.80 | 36.80 | 36.26 | 36.35 | 182,396 | -0.82(-2.19%) |
May 22, 2013 | 38.58 | 38.90 | 37.07 | 37.16 | 186,732 | -1.38(-3.57%) |
May 21, 2013 | 37.95 | 38.56 | 37.95 | 38.54 | 112,817 | +0.60(+1.57%) |
May 20, 2013 | 37.99 | 38.35 | 37.71 | 37.94 | 67,705 | -0.12(-0.31%) |
May 17, 2013 | 38.05 | 38.19 | 37.74 | 38.06 | 111,130 | +0.14(+0.37%) |
May 16, 2013 | 37.96 | 38.25 | 37.77 | 37.92 | 133,445 | -0.14(-0.38%) |
May 15, 2013 | 37.49 | 38.09 | 37.28 | 38.06 | 107,351 | +0.72(+1.93%) |
May 13, 2013 | 37.12 | 37.37 | 37.04 | 37.34 | 106,398 | +0.29(+0.78%) |
May 10, 2013 | 36.85 | 37.17 | 36.81 | 37.06 | 92,866 | +0.26(+0.71%) |
May 09, 2013 | 37.36 | 37.45 | 36.68 | 36.79 | 152,701 | -0.42(-1.12%) |
May 08, 2013 | 36.91 | 37.42 | 36.75 | 37.21 | 155,699 | +0.27(+0.72%) |
May 07, 2013 | 36.78 | 37.12 | 36.44 | 36.94 | 102,601 | +0.39(+1.06%) |
May 06, 2013 | 36.28 | 37.03 | 36.28 | 36.55 | 211,030 | +0.79(+2.21%) |
May 03, 2013 | 35.43 | 36.07 | 35.06 | 35.77 | 254,350 | +0.70(+2.01%) |
May 02, 2013 | 34.82 | 35.18 | 34.67 | 35.06 | 97,776 | +0.47(+1.36%) |
May 01, 2013 | 35.19 | 35.33 | 34.58 | 34.59 | 203,000 | -0.71(-2.02%) |
Apr 30, 2013 | 35.08 | 35.32 | 34.93 | 35.31 | 90,421 | +0.30(+0.85%) |
Apr 29, 2013 | 34.97 | 35.17 | 34.79 | 35.01 | 88,817 | +0.25(+0.72%) |
Apr 26, 2013 | 34.74 | 34.84 | 34.59 | 34.76 | 155,200 | +0.04(+0.11%) |
Apr 25, 2013 | 35.11 | 35.18 | 34.69 | 34.72 | 120,004 | -0.27(-0.78%) |
Apr 24, 2013 | 34.94 | 35.08 | 34.83 | 34.99 | 54,638 | +0.05(+0.15%) |
Apr 23, 2013 | 34.94 | 35.02 | 34.49 | 34.94 | 102,053 | +0.24(+0.69%) |
Apr 22, 2013 | 34.63 | 34.73 | 34.15 | 34.70 | 114,166 | +0.23(+0.68%) |
Apr 19, 2013 | 33.76 | 34.49 | 33.71 | 34.46 | 86,200 | +0.68(+2.00%) |
Apr 18, 2013 | 33.90 | 33.91 | 33.55 | 33.79 | 132,876 | +0.01(+0.02%) |
Apr 17, 2013 | 34.28 | 34.35 | 33.52 | 33.78 | 246,498 | -0.64(-1.86%) |
Apr 16, 2013 | 34.04 | 34.48 | 33.66 | 34.42 | 187,126 | +0.63(+1.88%) |
Apr 15, 2013 | 34.97 | 35.01 | 33.71 | 33.79 | 271,910 | -1.24(-3.53%) |
Apr 12, 2013 | 35.43 | 35.48 | 34.89 | 35.02 | 204,015 | -0.39(-1.10%) |
Apr 11, 2013 | 35.53 | 35.71 | 35.21 | 35.41 | 186,321 | -0.06(-0.18%) |
Apr 10, 2013 | 34.78 | 35.53 | 34.69 | 35.48 | 301,998 | +0.77(+2.23%) |
Apr 09, 2013 | 35.16 | 35.26 | 34.67 | 34.70 | 209,234 | -0.52(-1.47%) |
Apr 08, 2013 | 35.13 | 35.23 | 34.95 | 35.22 | 147,962 | +0.19(+0.55%) |
Apr 05, 2013 | 34.50 | 35.08 | 34.50 | 35.03 | 149,838 | +0.10(+0.27%) |
Apr 04, 2013 | 34.81 | 34.99 | 34.70 | 34.93 | 148,176 | +0.24(+0.69%) |
Apr 03, 2013 | 35.13 | 35.13 | 34.65 | 34.69 | 139,945 | -0.33(-0.94%) |
Apr 02, 2013 | 35.22 | 35.22 | 34.92 | 35.02 | 148,332 | +0.00(+0.00%) |
Apr 01, 2013 | 34.89 | 35.03 | 34.57 | 35.02 | 142,229 | +0.14(+0.40%) |
Mar 28, 2013 | 34.68 | 35.00 | 34.56 | 34.89 | 155,339 | +0.33(+0.94%) |
Mar 27, 2013 | 34.57 | 34.69 | 34.45 | 34.56 | 226,525 | -0.25(-0.70%) |
Mar 26, 2013 | 34.64 | 34.87 | 34.42 | 34.81 | 150,075 | +0.31(+0.89%) |
Mar 25, 2013 | 34.62 | 34.79 | 34.45 | 34.50 | 183,801 | +0.01(+0.02%) |
Mar 22, 2013 | 34.76 | 34.76 | 34.44 | 34.49 | 242,938 | -0.10(-0.29%) |
Mar 21, 2013 | 34.55 | 34.81 | 34.55 | 34.59 | 197,663 | -0.06(-0.17%) |
Mar 20, 2013 | 34.79 | 34.81 | 34.49 | 34.65 | 132,922 | +0.03(+0.09%) |
Mar 19, 2013 | 34.63 | 34.82 | 34.48 | 34.62 | 119,199 | -0.04(-0.11%) |
Mar 18, 2013 | 34.46 | 34.74 | 34.46 | 34.66 | 86,909 | +0.01(+0.02%) |
Mar 15, 2013 | 34.76 | 34.76 | 34.43 | 34.65 | 429,691 | -0.05(-0.14%) |
Mar 14, 2013 | 34.78 | 34.86 | 34.67 | 34.70 | 177,106 | -0.05(-0.15%) |
Mar 13, 2013 | 34.73 | 34.81 | 34.58 | 34.75 | 112,316 | +0.06(+0.18%) |
Mar 12, 2013 | 34.77 | 34.79 | 34.55 | 34.69 | 92,198 | -0.09(-0.26%) |
Mar 11, 2013 | 34.79 | 34.80 | 34.59 | 34.78 | 95,331 | -0.02(-0.05%) |
Mar 08, 2013 | 34.88 | 34.88 | 34.46 | 34.79 | 151,707 | +0.00(+0.00%) |
Mar 07, 2013 | 35.01 | 35.14 | 34.74 | 34.79 | 119,630 | -0.22(-0.63%) |
Mar 06, 2013 | 35.43 | 35.43 | 34.85 | 35.02 | 142,461 | -0.27(-0.76%) |
Mar 05, 2013 | 35.39 | 35.41 | 35.03 | 35.28 | 319,453 | +0.13(+0.36%) |
Mar 04, 2013 | 34.70 | 35.16 | 34.70 | 35.16 | 128,043 | +0.44(+1.26%) |