Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.27 | 34.62 | 34.04 | 34.04 | 953,867 | -0.30(-0.88%) |
May 30, 2013 | 34.40 | 34.73 | 34.23 | 34.34 | 0 | -0.10(-0.30%) |
May 29, 2013 | 34.63 | 34.73 | 34.34 | 34.44 | 1,032,134 | -0.43(-1.23%) |
May 28, 2013 | 34.98 | 35.50 | 34.85 | 34.87 | 1,124,353 | +0.06(+0.17%) |
May 24, 2013 | 34.80 | 35.02 | 34.65 | 34.81 | 0 | -0.31(-0.88%) |
May 23, 2013 | 34.73 | 35.51 | 34.05 | 35.12 | 0 | -0.10(-0.29%) |
May 22, 2013 | 35.66 | 35.81 | 34.86 | 35.22 | 0 | -0.36(-1.01%) |
May 21, 2013 | 35.72 | 36.05 | 35.48 | 35.59 | 0 | -0.14(-0.39%) |
May 20, 2013 | 35.53 | 36.07 | 35.31 | 35.72 | 0 | -0.41(-1.14%) |
May 17, 2013 | 36.11 | 36.36 | 35.82 | 36.14 | 0 | -0.06(-0.17%) |
May 16, 2013 | 36.35 | 36.51 | 35.90 | 36.20 | 1,207,634 | -0.03(-0.09%) |
May 15, 2013 | 35.54 | 36.81 | 35.36 | 36.23 | 0 | +1.19(+3.38%) |
May 13, 2013 | 34.95 | 35.43 | 34.95 | 35.04 | 0 | -0.01(-0.02%) |
May 10, 2013 | 34.78 | 35.12 | 34.73 | 35.05 | 0 | +0.28(+0.79%) |
May 09, 2013 | 34.92 | 35.14 | 34.59 | 34.78 | 0 | -0.28(-0.81%) |
May 08, 2013 | 35.40 | 35.54 | 34.91 | 35.06 | 0 | -0.31(-0.87%) |
May 07, 2013 | 35.16 | 35.45 | 35.15 | 35.37 | 0 | +0.21(+0.61%) |
May 06, 2013 | 34.86 | 35.32 | 34.79 | 35.16 | 0 | +0.35(+1.01%) |
May 03, 2013 | 34.87 | 34.90 | 34.55 | 34.80 | 0 | +0.19(+0.55%) |
May 02, 2013 | 33.40 | 34.96 | 33.34 | 34.61 | 0 | +1.00(+2.97%) |
May 01, 2013 | 33.81 | 33.81 | 32.99 | 33.62 | 0 | +0.26(+0.79%) |
Apr 30, 2013 | 32.98 | 33.37 | 32.76 | 33.36 | 0 | +0.23(+0.69%) |
Apr 29, 2013 | 33.37 | 33.41 | 33.12 | 33.13 | 714,288 | -0.03(-0.10%) |
Apr 26, 2013 | 33.33 | 33.48 | 32.79 | 33.16 | 1,482,372 | -0.36(-1.08%) |
Apr 25, 2013 | 33.20 | 33.83 | 32.71 | 33.52 | 3,023,633 | +1.19(+3.67%) |
Apr 24, 2013 | 32.45 | 33.08 | 32.34 | 32.34 | 2,279,864 | -0.23(-0.71%) |
Apr 23, 2013 | 32.48 | 32.65 | 32.41 | 32.57 | 935,998 | +0.23(+0.72%) |
Apr 22, 2013 | 32.49 | 32.59 | 32.09 | 32.34 | 1,417,036 | -0.05(-0.16%) |
Apr 19, 2013 | 32.23 | 32.84 | 32.12 | 32.39 | 722,778 | +0.37(+1.15%) |
Apr 18, 2013 | 32.63 | 32.72 | 31.85 | 32.02 | 1,347,759 | -0.58(-1.77%) |
Apr 17, 2013 | 32.79 | 32.85 | 31.81 | 32.59 | 1,483,364 | -0.22(-0.68%) |
Apr 16, 2013 | 33.10 | 33.15 | 32.69 | 32.82 | 1,293,526 | -0.02(-0.05%) |
Apr 15, 2013 | 33.82 | 33.82 | 32.62 | 32.84 | 1,233,918 | -1.17(-3.44%) |
Apr 12, 2013 | 33.57 | 34.05 | 33.52 | 34.00 | 584,904 | +0.23(+0.69%) |
Apr 11, 2013 | 33.78 | 34.19 | 33.44 | 33.77 | 1,403,612 | +0.14(+0.41%) |
Apr 10, 2013 | 33.37 | 33.94 | 33.29 | 33.63 | 1,022,767 | +0.26(+0.77%) |
Apr 09, 2013 | 33.74 | 33.95 | 33.27 | 33.38 | 1,130,779 | -0.39(-1.15%) |
Apr 08, 2013 | 33.36 | 33.99 | 33.14 | 33.76 | 2,033,204 | +0.40(+1.21%) |
Apr 05, 2013 | 32.13 | 33.65 | 31.96 | 33.36 | 2,307,326 | +0.82(+2.51%) |
Apr 04, 2013 | 31.97 | 32.77 | 31.85 | 32.54 | 1,146,999 | +0.65(+2.05%) |
Apr 03, 2013 | 32.22 | 32.39 | 31.76 | 31.89 | 695,464 | -0.19(-0.59%) |
Apr 02, 2013 | 31.60 | 32.37 | 31.60 | 32.08 | 754,959 | +0.52(+1.63%) |
Apr 01, 2013 | 31.76 | 31.96 | 31.52 | 31.56 | 861,605 | -0.14(-0.43%) |
Mar 28, 2013 | 31.70 | 31.84 | 31.58 | 31.70 | 443,969 | -0.08(-0.25%) |
Mar 27, 2013 | 31.60 | 31.80 | 31.26 | 31.78 | 696,681 | +0.15(+0.46%) |
Mar 26, 2013 | 31.68 | 31.86 | 31.45 | 31.63 | 991,017 | +0.09(+0.30%) |
Mar 25, 2013 | 31.98 | 32.03 | 31.42 | 31.54 | 675,605 | -0.33(-1.03%) |
Mar 22, 2013 | 31.86 | 32.14 | 31.76 | 31.86 | 540,393 | +0.13(+0.41%) |
Mar 21, 2013 | 32.13 | 32.18 | 31.63 | 31.73 | 557,607 | -0.40(-1.26%) |
Mar 20, 2013 | 31.90 | 32.32 | 31.66 | 32.14 | 831,811 | +0.27(+0.84%) |
Mar 19, 2013 | 31.77 | 31.97 | 31.30 | 31.87 | 803,999 | +0.21(+0.65%) |
Mar 18, 2013 | 31.58 | 31.85 | 31.49 | 31.67 | 906,724 | -0.22(-0.70%) |
Mar 15, 2013 | 31.72 | 31.89 | 31.32 | 31.89 | 1,518,405 | +0.00(+0.00%) |
Mar 14, 2013 | 32.02 | 32.06 | 31.27 | 31.89 | 1,921,215 | -0.26(-0.80%) |
Mar 13, 2013 | 32.06 | 32.20 | 31.80 | 32.15 | 1,146,421 | +0.13(+0.40%) |
Mar 12, 2013 | 32.22 | 32.35 | 31.43 | 32.02 | 2,317,841 | -0.28(-0.88%) |
Mar 11, 2013 | 32.77 | 32.83 | 32.15 | 32.30 | 1,181,100 | -0.51(-1.55%) |
Mar 08, 2013 | 32.82 | 32.96 | 32.63 | 32.81 | 797,030 | +0.09(+0.26%) |
Mar 07, 2013 | 32.84 | 33.03 | 32.56 | 32.72 | 810,743 | -0.02(-0.05%) |
Mar 06, 2013 | 32.91 | 33.38 | 32.74 | 32.74 | 818,780 | -0.04(-0.13%) |
Mar 05, 2013 | 32.30 | 32.92 | 32.24 | 32.78 | 1,061,587 | +0.79(+2.47%) |
Mar 04, 2013 | 31.80 | 32.13 | 31.60 | 31.99 | 1,033,070 | +0.16(+0.51%) |