Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.47 | 33.91 | 33.25 | 33.27 | 770,585 | -0.97(-2.84%) |
May 30, 2013 | 34.33 | 34.40 | 34.13 | 34.24 | 327,863 | -0.06(-0.16%) |
May 29, 2013 | 34.23 | 34.41 | 33.96 | 34.30 | 389,950 | -0.07(-0.20%) |
May 28, 2013 | 33.75 | 34.65 | 33.75 | 34.37 | 795,428 | +0.73(+2.18%) |
May 24, 2013 | 33.85 | 33.92 | 33.46 | 33.63 | 432,043 | -0.36(-1.06%) |
May 23, 2013 | 33.66 | 34.02 | 33.51 | 33.99 | 482,966 | +0.19(+0.57%) |
May 22, 2013 | 33.97 | 34.23 | 33.78 | 33.80 | 631,472 | -0.13(-0.39%) |
May 21, 2013 | 34.07 | 34.21 | 33.76 | 33.93 | 363,821 | -0.10(-0.29%) |
May 20, 2013 | 33.97 | 34.22 | 33.72 | 34.03 | 354,086 | +0.03(+0.08%) |
May 17, 2013 | 34.14 | 34.16 | 33.65 | 34.00 | 438,647 | -0.01(-0.02%) |
May 16, 2013 | 34.09 | 34.27 | 33.93 | 34.01 | 370,123 | -0.17(-0.51%) |
May 15, 2013 | 33.87 | 34.33 | 33.69 | 34.18 | 556,198 | +0.92(+2.75%) |
May 13, 2013 | 33.65 | 33.65 | 33.09 | 33.27 | 598,269 | -0.38(-1.12%) |
May 10, 2013 | 33.33 | 33.90 | 33.25 | 33.65 | 528,422 | +0.41(+1.24%) |
May 09, 2013 | 33.51 | 33.57 | 33.09 | 33.23 | 1,035,284 | -0.27(-0.79%) |
May 08, 2013 | 33.83 | 33.83 | 33.18 | 33.50 | 810,876 | -0.35(-1.03%) |
May 07, 2013 | 32.28 | 34.04 | 31.82 | 33.85 | 1,689,674 | +1.30(+3.99%) |
May 06, 2013 | 32.02 | 32.66 | 31.79 | 32.55 | 1,130,448 | +0.52(+1.64%) |
May 03, 2013 | 31.79 | 32.30 | 31.54 | 32.02 | 771,012 | +0.48(+1.53%) |
May 02, 2013 | 31.70 | 31.77 | 31.42 | 31.54 | 945,877 | +0.08(+0.27%) |
May 01, 2013 | 31.62 | 31.73 | 31.37 | 31.46 | 669,985 | -0.24(-0.77%) |
Apr 30, 2013 | 31.70 | 31.74 | 31.19 | 31.70 | 431,711 | +0.04(+0.13%) |
Apr 29, 2013 | 30.75 | 31.72 | 30.67 | 31.66 | 732,161 | +0.91(+2.96%) |
Apr 26, 2013 | 31.03 | 31.00 | 30.62 | 30.75 | 404,370 | -0.24(-0.79%) |
Apr 25, 2013 | 30.94 | 31.27 | 30.54 | 31.00 | 404,100 | +0.12(+0.38%) |
Apr 24, 2013 | 30.43 | 30.93 | 30.30 | 30.88 | 313,221 | +0.51(+1.68%) |
Apr 23, 2013 | 30.28 | 30.40 | 30.08 | 30.37 | 484,077 | +0.19(+0.63%) |
Apr 22, 2013 | 30.29 | 30.30 | 29.79 | 30.18 | 754,402 | -0.06(-0.18%) |
Apr 19, 2013 | 30.42 | 30.66 | 30.09 | 30.23 | 486,532 | -0.24(-0.78%) |
Apr 18, 2013 | 30.88 | 30.88 | 30.35 | 30.47 | 286,050 | -0.34(-1.09%) |
Apr 17, 2013 | 31.28 | 31.28 | 30.44 | 30.81 | 726,489 | -0.70(-2.22%) |
Apr 16, 2013 | 31.67 | 31.72 | 31.39 | 31.51 | 1,558,267 | +0.07(+0.22%) |
Apr 15, 2013 | 31.50 | 31.64 | 31.23 | 31.44 | 612,688 | -0.32(-1.01%) |
Apr 12, 2013 | 32.05 | 32.10 | 31.65 | 31.76 | 241,384 | -0.34(-1.07%) |
Apr 11, 2013 | 32.02 | 32.58 | 32.00 | 32.10 | 509,507 | +0.07(+0.22%) |
Apr 10, 2013 | 31.35 | 32.04 | 31.28 | 32.03 | 519,715 | +0.75(+2.41%) |
Apr 09, 2013 | 31.61 | 31.79 | 31.25 | 31.28 | 729,406 | -0.34(-1.08%) |
Apr 08, 2013 | 30.11 | 31.73 | 30.11 | 31.62 | 1,190,769 | +1.58(+5.26%) |
Apr 05, 2013 | 29.56 | 30.07 | 29.37 | 30.04 | 711,606 | +0.11(+0.37%) |
Apr 04, 2013 | 29.97 | 30.14 | 29.82 | 29.93 | 260,672 | +0.01(+0.05%) |
Apr 03, 2013 | 30.11 | 30.21 | 29.71 | 29.91 | 489,687 | -0.06(-0.19%) |
Apr 02, 2013 | 30.16 | 30.26 | 29.93 | 29.97 | 400,784 | +0.01(+0.02%) |
Apr 01, 2013 | 30.16 | 30.50 | 29.82 | 29.96 | 381,156 | -0.27(-0.88%) |
Mar 28, 2013 | 30.38 | 30.58 | 29.99 | 30.23 | 549,436 | -0.21(-0.69%) |
Mar 27, 2013 | 30.76 | 30.79 | 30.28 | 30.44 | 555,587 | -0.52(-1.67%) |
Mar 26, 2013 | 31.21 | 31.28 | 30.85 | 30.95 | 301,587 | -0.11(-0.36%) |
Mar 25, 2013 | 31.07 | 31.30 | 30.86 | 31.07 | 397,585 | +0.08(+0.27%) |
Mar 22, 2013 | 31.19 | 31.24 | 30.95 | 30.98 | 244,228 | -0.21(-0.67%) |
Mar 21, 2013 | 31.14 | 31.49 | 31.05 | 31.19 | 580,463 | -0.27(-0.84%) |
Mar 20, 2013 | 31.55 | 31.58 | 31.25 | 31.46 | 501,596 | +0.01(+0.04%) |
Mar 19, 2013 | 31.61 | 31.63 | 31.17 | 31.44 | 539,998 | -0.09(-0.29%) |
Mar 18, 2013 | 31.39 | 31.64 | 31.27 | 31.53 | 540,122 | -0.13(-0.40%) |
Mar 15, 2013 | 32.30 | 32.36 | 31.65 | 31.66 | 737,816 | -0.86(-2.64%) |
Mar 14, 2013 | 32.89 | 32.91 | 32.47 | 32.52 | 246,129 | -0.29(-0.87%) |
Mar 13, 2013 | 33.09 | 33.10 | 32.76 | 32.81 | 579,243 | -0.30(-0.91%) |
Mar 12, 2013 | 32.97 | 33.28 | 32.67 | 33.11 | 715,612 | +0.20(+0.59%) |
Mar 11, 2013 | 32.68 | 32.95 | 32.51 | 32.91 | 600,871 | +0.24(+0.75%) |
Mar 08, 2013 | 32.44 | 32.74 | 32.33 | 32.67 | 513,797 | +0.31(+0.95%) |
Mar 07, 2013 | 32.12 | 32.37 | 32.09 | 32.36 | 593,056 | +0.20(+0.61%) |
Mar 06, 2013 | 31.93 | 32.39 | 31.93 | 32.16 | 664,902 | +0.27(+0.83%) |
Mar 05, 2013 | 31.12 | 32.00 | 30.96 | 31.90 | 719,298 | +0.96(+3.12%) |
Mar 04, 2013 | 31.02 | 31.07 | 30.81 | 30.93 | 328,261 | -0.15(-0.49%) |