Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.26 | 31.28 | 31.26 | 31.28 | 323 | -0.19(-0.60%) |
May 30, 2013 | 31.45 | 31.47 | 31.45 | 31.47 | 231 | +0.75(+2.44%) |
May 29, 2013 | 30.73 | 30.78 | 30.40 | 30.72 | 1,615 | -0.49(-1.57%) |
May 28, 2013 | 31.19 | 31.23 | 30.95 | 31.21 | 612 | +0.42(+1.36%) |
May 24, 2013 | 30.45 | 30.80 | 30.45 | 30.79 | 1,092 | -0.86(-2.72%) |
May 23, 2013 | 31.65 | 31.65 | 31.65 | 31.65 | 132 | -0.48(-1.49%) |
May 22, 2013 | 32.16 | 32.16 | 32.13 | 32.13 | 209 | -0.21(-0.65%) |
May 21, 2013 | 31.94 | 32.34 | 31.94 | 32.34 | 310 | +0.34(+1.06%) |
May 20, 2013 | 32.22 | 32.35 | 32.00 | 32.00 | 1,343 | +0.66(+2.11%) |
May 17, 2013 | 31.20 | 31.34 | 31.20 | 31.34 | 2,700 | -1.29(-3.95%) |
May 16, 2013 | 32.63 | 32.63 | 32.63 | 32.63 | 200 | +0.35(+1.08%) |
May 15, 2013 | 32.59 | 32.59 | 32.25 | 32.28 | 2,131 | +0.26(+0.81%) |
May 13, 2013 | 32.02 | 32.02 | 32.02 | 32.02 | 253 | +0.07(+0.22%) |
May 10, 2013 | 31.87 | 31.95 | 31.87 | 31.95 | 796 | +0.25(+0.79%) |
May 09, 2013 | 32.25 | 32.40 | 31.70 | 31.70 | 1,981 | -0.95(-2.91%) |
May 08, 2013 | 33.72 | 33.72 | 32.65 | 32.65 | 301 | -2.81(-7.92%) |
May 07, 2013 | 35.50 | 35.50 | 35.46 | 35.46 | 964 | +0.66(+1.90%) |
May 06, 2013 | 35.20 | 35.20 | 34.80 | 34.80 | 578 | -0.53(-1.50%) |
May 03, 2013 | 35.33 | 35.33 | 35.33 | 35.33 | 107 | -0.47(-1.31%) |
May 01, 2013 | 35.80 | 35.80 | 35.80 | 0 | -0.47(-1.30%) | |
Apr 30, 2013 | 36.03 | 36.27 | 36.03 | 36.27 | 1,115 | +0.48(+1.34%) |
Apr 29, 2013 | 35.77 | 35.79 | 35.77 | 35.79 | 498 | +0.17(+0.48%) |
Apr 26, 2013 | 35.62 | 35.62 | 35.62 | 35.62 | 109 | -0.41(-1.14%) |
Apr 25, 2013 | 35.96 | 36.03 | 35.96 | 36.03 | 839 | -0.11(-0.30%) |
Apr 24, 2013 | 35.75 | 36.14 | 35.75 | 36.14 | 1,343 | +0.24(+0.67%) |
Apr 23, 2013 | 35.78 | 35.90 | 35.78 | 35.90 | 363 | +0.60(+1.70%) |
Apr 22, 2013 | 35.17 | 35.30 | 35.17 | 35.30 | 710 | +0.61(+1.76%) |
Apr 19, 2013 | 34.79 | 34.79 | 34.68 | 34.69 | 2,329 | -0.28(-0.80%) |
Apr 18, 2013 | 34.97 | 34.97 | 34.97 | 34.97 | 200 | +0.95(+2.79%) |
Apr 17, 2013 | 34.04 | 34.04 | 34.02 | 34.02 | 611 | -0.53(-1.53%) |
Apr 16, 2013 | 34.55 | 34.55 | 34.55 | 34.55 | 593 | +0.13(+0.38%) |
Apr 15, 2013 | 34.15 | 34.42 | 34.15 | 34.42 | 221 | -0.20(-0.58%) |
Apr 12, 2013 | 34.62 | 34.62 | 34.62 | 34.62 | 140 | -0.86(-2.42%) |
Apr 11, 2013 | 35.45 | 35.48 | 35.45 | 35.48 | 313 | +0.37(+1.05%) |
Apr 10, 2013 | 35.09 | 35.11 | 35.09 | 35.11 | 315 | +0.02(+0.06%) |
Apr 09, 2013 | 35.09 | 35.09 | 35.09 | 35.09 | 400 | -0.31(-0.88%) |
Apr 08, 2013 | 35.50 | 35.51 | 35.40 | 35.40 | 653 | +0.10(+0.28%) |
Apr 05, 2013 | 35.37 | 35.45 | 35.30 | 35.30 | 1,923 | -0.35(-0.98%) |
Apr 04, 2013 | 35.60 | 35.65 | 35.60 | 35.65 | 1,568 | +0.19(+0.54%) |
Apr 02, 2013 | 35.46 | 35.46 | 35.46 | 0 | +0.06(+0.17%) | |
Apr 01, 2013 | 35.40 | 35.40 | 35.40 | 35.40 | 650 | -0.10(-0.28%) |
Mar 28, 2013 | 35.50 | 35.50 | 35.50 | 35.50 | 366 | +0.88(+2.54%) |
Mar 27, 2013 | 34.95 | 34.96 | 34.62 | 34.62 | 1,718 | -1.30(-3.62%) |
Mar 26, 2013 | 35.85 | 35.92 | 35.85 | 35.92 | 1,261 | -0.24(-0.66%) |
Mar 25, 2013 | 36.24 | 36.24 | 36.16 | 36.16 | 597 | -0.33(-0.90%) |
Mar 22, 2013 | 36.43 | 36.50 | 36.43 | 36.49 | 690 | +0.70(+1.96%) |
Mar 21, 2013 | 35.33 | 35.79 | 34.90 | 35.79 | 1,372 | +0.09(+0.25%) |
Mar 20, 2013 | 35.74 | 35.74 | 35.65 | 35.70 | 946 | +0.00(+0.00%) |
Mar 19, 2013 | 35.70 | 35.70 | 35.70 | 35.70 | 683 | -0.50(-1.38%) |
Mar 18, 2013 | 35.95 | 36.25 | 35.95 | 36.20 | 713 | -0.33(-0.90%) |
Mar 15, 2013 | 36.41 | 36.53 | 36.15 | 36.53 | 750 | +0.41(+1.14%) |
Mar 14, 2013 | 36.12 | 36.12 | 36.12 | 36.12 | 200 | +0.22(+0.61%) |
Mar 13, 2013 | 35.90 | 35.90 | 35.90 | 35.90 | 1,468 | -0.40(-1.10%) |
Mar 12, 2013 | 36.31 | 36.31 | 36.30 | 36.30 | 262 | -0.25(-0.68%) |
Mar 11, 2013 | 35.96 | 36.55 | 35.75 | 36.55 | 4,521 | +0.45(+1.25%) |
Mar 08, 2013 | 36.10 | 36.10 | 36.10 | 36.10 | 367 | -0.24(-0.66%) |
Mar 07, 2013 | 36.34 | 36.34 | 36.34 | 36.34 | 122 | +0.54(+1.51%) |
Mar 06, 2013 | 35.80 | 35.80 | 35.80 | 35.80 | 153 | -0.45(-1.24%) |
Mar 05, 2013 | 36.25 | 36.25 | 36.25 | 36.25 | 200 | +1.45(+4.17%) |
Mar 04, 2013 | 35.07 | 35.12 | 34.80 | 34.80 | 778 | -0.70(-1.97%) |