Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.66 | 35.00 | 34.39 | 34.41 | 698,829 | -0.42(-1.20%) |
May 30, 2013 | 34.12 | 34.98 | 34.10 | 34.83 | 482,334 | +0.83(+2.44%) |
May 29, 2013 | 33.75 | 34.39 | 33.74 | 34.00 | 244,761 | -0.04(-0.12%) |
May 28, 2013 | 33.64 | 34.38 | 33.60 | 34.04 | 416,031 | +0.81(+2.45%) |
May 24, 2013 | 32.89 | 33.23 | 32.59 | 33.23 | 129,285 | +0.11(+0.34%) |
May 23, 2013 | 32.61 | 33.25 | 32.49 | 33.11 | 214,562 | +0.06(+0.19%) |
May 22, 2013 | 33.91 | 34.20 | 32.90 | 33.05 | 328,196 | -0.82(-2.43%) |
May 21, 2013 | 33.75 | 34.15 | 33.47 | 33.87 | 327,534 | +0.10(+0.29%) |
May 20, 2013 | 33.39 | 33.98 | 33.23 | 33.77 | 346,933 | +0.35(+1.04%) |
May 17, 2013 | 33.02 | 33.73 | 32.97 | 33.43 | 419,135 | +0.55(+1.67%) |
May 16, 2013 | 33.25 | 33.48 | 32.68 | 32.88 | 434,837 | -0.45(-1.35%) |
May 15, 2013 | 32.31 | 33.47 | 32.31 | 33.33 | 533,508 | +1.22(+3.81%) |
May 13, 2013 | 32.52 | 32.52 | 31.22 | 32.11 | 748,070 | -0.42(-1.29%) |
May 10, 2013 | 32.49 | 32.72 | 32.32 | 32.53 | 622,394 | +0.03(+0.10%) |
May 09, 2013 | 32.44 | 32.67 | 32.39 | 32.49 | 403,790 | +0.02(+0.07%) |
May 08, 2013 | 32.80 | 32.86 | 32.38 | 32.47 | 833,349 | -0.31(-0.96%) |
May 07, 2013 | 32.81 | 32.86 | 32.32 | 32.78 | 605,850 | +0.12(+0.37%) |
May 06, 2013 | 32.01 | 32.78 | 31.47 | 32.66 | 842,185 | +0.98(+3.10%) |
May 03, 2013 | 30.56 | 32.08 | 30.08 | 31.68 | 714,476 | +1.60(+5.30%) |
May 02, 2013 | 29.67 | 30.14 | 29.55 | 30.08 | 668,292 | +0.39(+1.30%) |
May 01, 2013 | 29.69 | 29.90 | 29.33 | 29.70 | 933,996 | -0.19(-0.62%) |
Apr 30, 2013 | 30.50 | 30.57 | 29.70 | 29.88 | 460,190 | -0.65(-2.14%) |
Apr 29, 2013 | 30.49 | 30.91 | 30.30 | 30.54 | 631,762 | +0.23(+0.74%) |
Apr 26, 2013 | 30.17 | 30.44 | 30.15 | 30.31 | 420,011 | +0.16(+0.53%) |
Apr 25, 2013 | 29.50 | 30.47 | 29.48 | 30.15 | 377,100 | +0.77(+2.60%) |
Apr 24, 2013 | 29.00 | 29.59 | 28.96 | 29.38 | 452,788 | +0.35(+1.22%) |
Apr 23, 2013 | 28.65 | 29.27 | 28.47 | 29.03 | 261,215 | +0.58(+2.04%) |
Apr 22, 2013 | 28.45 | 28.59 | 27.80 | 28.45 | 540,198 | +0.10(+0.34%) |
Apr 19, 2013 | 28.40 | 28.52 | 28.19 | 28.35 | 324,210 | +0.06(+0.20%) |
Apr 18, 2013 | 28.86 | 28.95 | 28.13 | 28.30 | 641,714 | -0.53(-1.84%) |
Apr 17, 2013 | 29.21 | 29.29 | 28.63 | 28.83 | 975,472 | -0.60(-2.05%) |
Apr 16, 2013 | 28.81 | 29.43 | 28.69 | 29.43 | 546,535 | +0.77(+2.70%) |
Apr 15, 2013 | 29.63 | 29.63 | 28.61 | 28.66 | 776,349 | -1.15(-3.86%) |
Apr 12, 2013 | 29.87 | 30.08 | 29.41 | 29.81 | 433,936 | -0.22(-0.72%) |
Apr 11, 2013 | 29.46 | 30.38 | 29.23 | 30.03 | 709,894 | +0.57(+1.94%) |
Apr 10, 2013 | 29.00 | 29.77 | 28.81 | 29.46 | 517,190 | +0.52(+1.78%) |
Apr 09, 2013 | 29.05 | 29.32 | 28.74 | 28.94 | 488,867 | -0.12(-0.42%) |
Apr 08, 2013 | 29.12 | 29.18 | 28.71 | 29.06 | 288,942 | -0.02(-0.06%) |
Apr 05, 2013 | 28.62 | 29.14 | 28.31 | 29.08 | 678,150 | +0.03(+0.11%) |
Apr 04, 2013 | 28.82 | 29.13 | 28.50 | 29.05 | 714,789 | +0.18(+0.61%) |
Apr 03, 2013 | 29.50 | 29.51 | 28.55 | 28.87 | 951,502 | -0.58(-1.96%) |
Apr 02, 2013 | 29.75 | 29.85 | 29.25 | 29.45 | 860,711 | -0.26(-0.86%) |
Apr 01, 2013 | 29.35 | 29.88 | 29.35 | 29.70 | 884,333 | +0.21(+0.71%) |
Mar 28, 2013 | 29.29 | 30.04 | 29.29 | 29.49 | 717,604 | +0.30(+1.04%) |
Mar 27, 2013 | 28.62 | 29.29 | 28.62 | 29.19 | 621,716 | +0.26(+0.91%) |
Mar 26, 2013 | 29.49 | 29.49 | 28.57 | 28.92 | 1,212,926 | -0.30(-1.02%) |
Mar 25, 2013 | 29.25 | 29.34 | 28.92 | 29.22 | 601,183 | +0.14(+0.47%) |
Mar 22, 2013 | 29.30 | 29.33 | 28.99 | 29.09 | 405,006 | -0.12(-0.41%) |
Mar 21, 2013 | 29.66 | 29.80 | 29.06 | 29.21 | 635,406 | -0.59(-1.96%) |
Mar 20, 2013 | 29.77 | 29.94 | 29.46 | 29.79 | 680,921 | +0.17(+0.57%) |
Mar 19, 2013 | 30.20 | 30.25 | 29.38 | 29.62 | 655,140 | -0.42(-1.41%) |
Mar 18, 2013 | 30.68 | 30.68 | 29.95 | 30.05 | 583,021 | -0.98(-3.15%) |
Mar 15, 2013 | 31.32 | 31.32 | 30.89 | 31.03 | 517,700 | -0.34(-1.10%) |
Mar 14, 2013 | 31.11 | 31.51 | 30.87 | 31.37 | 551,073 | +0.41(+1.32%) |
Mar 13, 2013 | 30.93 | 31.03 | 30.66 | 30.96 | 375,124 | +0.06(+0.21%) |
Mar 12, 2013 | 30.53 | 31.11 | 30.50 | 30.90 | 514,201 | +0.33(+1.08%) |
Mar 11, 2013 | 30.14 | 30.70 | 30.04 | 30.57 | 761,357 | +0.32(+1.06%) |
Mar 08, 2013 | 29.65 | 30.42 | 28.90 | 30.25 | 1,472,133 | -0.57(-1.85%) |
Mar 07, 2013 | 30.90 | 31.15 | 30.73 | 30.82 | 533,332 | +0.09(+0.29%) |
Mar 06, 2013 | 30.46 | 30.77 | 30.28 | 30.73 | 368,173 | +0.39(+1.30%) |
Mar 05, 2013 | 30.46 | 30.68 | 30.07 | 30.34 | 527,207 | +0.02(+0.05%) |
Mar 04, 2013 | 30.17 | 30.37 | 30.02 | 30.32 | 708,207 | +0.08(+0.27%) |