Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.11 | 34.22 | 33.70 | 33.90 | 30,873 | -1.04(-2.98%) |
May 30, 2013 | 34.63 | 35.04 | 34.63 | 34.94 | 56,421 | +0.59(+1.72%) |
May 29, 2013 | 34.65 | 34.70 | 34.28 | 34.35 | 49,328 | -0.70(-2.00%) |
May 28, 2013 | 35.28 | 35.39 | 34.89 | 35.05 | 31,560 | +0.50(+1.45%) |
May 24, 2013 | 34.36 | 34.55 | 34.07 | 34.55 | 39,967 | -0.12(-0.35%) |
May 23, 2013 | 34.62 | 34.75 | 34.40 | 34.67 | 35,988 | -0.18(-0.52%) |
May 22, 2013 | 35.07 | 35.71 | 34.79 | 34.85 | 53,292 | -0.45(-1.27%) |
May 21, 2013 | 34.81 | 35.36 | 34.81 | 35.30 | 32,001 | +0.55(+1.58%) |
May 20, 2013 | 34.59 | 34.86 | 34.54 | 34.75 | 34,059 | +0.20(+0.58%) |
May 17, 2013 | 34.34 | 34.60 | 34.29 | 34.55 | 69,633 | -0.58(-1.65%) |
May 16, 2013 | 35.00 | 35.31 | 35.00 | 35.13 | 23,820 | +0.23(+0.66%) |
May 15, 2013 | 34.81 | 35.10 | 34.76 | 34.90 | 51,385 | +0.16(+0.46%) |
May 13, 2013 | 34.88 | 34.90 | 34.72 | 34.74 | 66,338 | +0.06(+0.17%) |
May 10, 2013 | 34.60 | 34.80 | 34.51 | 34.68 | 73,905 | -0.25(-0.72%) |
May 09, 2013 | 35.06 | 35.10 | 34.75 | 34.93 | 26,949 | -0.32(-0.91%) |
May 08, 2013 | 35.10 | 35.25 | 34.83 | 35.25 | 64,597 | +0.68(+1.97%) |
May 07, 2013 | 34.78 | 34.78 | 34.22 | 34.57 | 132,398 | -0.58(-1.65%) |
May 06, 2013 | 34.97 | 35.19 | 34.80 | 35.15 | 34,317 | -0.08(-0.23%) |
May 03, 2013 | 35.00 | 35.29 | 35.01 | 35.23 | 35,781 | +0.04(+0.11%) |
May 02, 2013 | 34.94 | 35.50 | 34.80 | 35.19 | 85,307 | -0.35(-0.98%) |
May 01, 2013 | 35.62 | 35.66 | 35.36 | 35.54 | 32,419 | +0.01(+0.03%) |
Apr 30, 2013 | 35.40 | 35.72 | 35.36 | 35.53 | 38,332 | +0.42(+1.19%) |
Apr 29, 2013 | 34.76 | 35.20 | 34.68 | 35.11 | 115,878 | +1.37(+4.07%) |
Apr 26, 2013 | 33.72 | 34.04 | 33.70 | 33.74 | 88,349 | -0.30(-0.88%) |
Apr 25, 2013 | 34.23 | 34.25 | 33.86 | 34.04 | 49,288 | -0.61(-1.76%) |
Apr 24, 2013 | 34.06 | 34.70 | 34.01 | 34.65 | 58,939 | +0.73(+2.15%) |
Apr 23, 2013 | 33.44 | 34.00 | 33.44 | 33.92 | 93,001 | +1.11(+3.38%) |
Apr 22, 2013 | 32.57 | 32.90 | 32.40 | 32.81 | 255,586 | -0.23(-0.70%) |
Apr 19, 2013 | 32.82 | 33.15 | 32.81 | 33.04 | 260,493 | +1.16(+3.64%) |
Apr 18, 2013 | 31.82 | 31.93 | 31.59 | 31.88 | 63,151 | +0.46(+1.46%) |
Apr 17, 2013 | 31.86 | 32.00 | 31.39 | 31.42 | 54,786 | -0.77(-2.39%) |
Apr 16, 2013 | 32.20 | 32.26 | 31.86 | 32.19 | 52,530 | +0.26(+0.81%) |
Apr 15, 2013 | 32.03 | 32.25 | 31.93 | 31.93 | 32,308 | -0.48(-1.48%) |
Apr 12, 2013 | 32.13 | 32.46 | 32.13 | 32.41 | 19,052 | -0.16(-0.49%) |
Apr 11, 2013 | 32.54 | 32.74 | 32.47 | 32.57 | 38,200 | +0.24(+0.74%) |
Apr 10, 2013 | 31.81 | 32.52 | 31.81 | 32.33 | 45,865 | +0.54(+1.70%) |
Apr 09, 2013 | 31.80 | 31.93 | 31.61 | 31.79 | 36,643 | -0.58(-1.79%) |
Apr 08, 2013 | 32.34 | 32.37 | 32.13 | 32.37 | 43,962 | +0.64(+2.02%) |
Apr 05, 2013 | 31.50 | 31.78 | 31.48 | 31.73 | 37,133 | -0.38(-1.18%) |
Apr 04, 2013 | 32.15 | 32.34 | 31.88 | 32.11 | 47,971 | -0.58(-1.77%) |
Apr 03, 2013 | 32.80 | 32.89 | 32.56 | 32.69 | 95,716 | +0.28(+0.86%) |
Apr 02, 2013 | 32.15 | 32.64 | 32.10 | 32.41 | 49,752 | +0.74(+2.34%) |
Apr 01, 2013 | 31.86 | 31.86 | 31.50 | 31.67 | 38,505 | +0.02(+0.06%) |
Mar 28, 2013 | 31.59 | 31.84 | 31.55 | 31.65 | 49,621 | +0.89(+2.89%) |
Mar 27, 2013 | 30.40 | 30.87 | 30.40 | 30.76 | 44,946 | -0.49(-1.57%) |
Mar 26, 2013 | 31.12 | 31.34 | 31.10 | 31.25 | 50,878 | -0.13(-0.41%) |
Mar 25, 2013 | 31.90 | 31.99 | 31.27 | 31.38 | 37,908 | +0.06(+0.19%) |
Mar 22, 2013 | 31.03 | 31.46 | 30.96 | 31.32 | 54,170 | +0.19(+0.61%) |
Mar 21, 2013 | 31.01 | 31.18 | 30.76 | 31.13 | 74,299 | -0.72(-2.26%) |
Mar 20, 2013 | 31.71 | 31.95 | 31.56 | 31.85 | 35,729 | +0.75(+2.41%) |
Mar 19, 2013 | 31.26 | 31.34 | 30.90 | 31.10 | 60,866 | -0.34(-1.08%) |
Mar 18, 2013 | 31.10 | 31.59 | 31.10 | 31.44 | 35,302 | +0.06(+0.19%) |
Mar 15, 2013 | 31.25 | 31.69 | 31.25 | 31.38 | 40,008 | +0.08(+0.26%) |
Mar 14, 2013 | 30.91 | 31.38 | 30.91 | 31.30 | 31,802 | +0.12(+0.38%) |
Mar 13, 2013 | 31.15 | 31.24 | 30.98 | 31.18 | 42,138 | +0.37(+1.20%) |
Mar 12, 2013 | 31.01 | 31.04 | 30.80 | 30.81 | 50,604 | -0.26(-0.84%) |
Mar 11, 2013 | 30.88 | 31.08 | 30.88 | 31.07 | 39,194 | +0.05(+0.16%) |
Mar 08, 2013 | 31.04 | 31.06 | 30.69 | 31.02 | 80,727 | -0.02(-0.06%) |
Mar 07, 2013 | 30.40 | 31.09 | 30.40 | 31.04 | 64,142 | +0.94(+3.12%) |
Mar 06, 2013 | 30.03 | 30.17 | 29.96 | 30.10 | 394,422 | -0.06(-0.20%) |
Mar 05, 2013 | 30.09 | 30.20 | 29.98 | 30.16 | 103,085 | +0.16(+0.53%) |
Mar 04, 2013 | 29.83 | 30.00 | 29.75 | 30.00 | 40,156 | +0.03(+0.10%) |