Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.96 | 36.87 | 35.67 | 36.32 | 58,786 | +0.03(+0.08%) |
May 30, 2013 | 36.02 | 37.00 | 35.61 | 36.29 | 54,841 | +0.33(+0.92%) |
May 29, 2013 | 36.86 | 37.00 | 35.61 | 35.96 | 134,665 | -1.29(-3.46%) |
May 28, 2013 | 36.42 | 37.40 | 36.09 | 37.25 | 177,475 | +1.28(+3.56%) |
May 24, 2013 | 35.21 | 36.16 | 35.02 | 35.97 | 0 | +0.32(+0.90%) |
May 23, 2013 | 34.49 | 35.77 | 34.43 | 35.65 | 0 | +0.69(+1.97%) |
May 22, 2013 | 33.86 | 35.49 | 33.86 | 34.96 | 0 | +1.18(+3.49%) |
May 21, 2013 | 34.68 | 34.95 | 33.25 | 33.78 | 0 | -0.85(-2.45%) |
May 20, 2013 | 34.93 | 35.29 | 34.00 | 34.63 | 0 | -0.52(-1.48%) |
May 17, 2013 | 34.42 | 35.18 | 34.09 | 35.15 | 0 | +0.88(+2.57%) |
May 16, 2013 | 34.83 | 34.96 | 34.19 | 34.27 | 29,141 | -0.63(-1.81%) |
May 15, 2013 | 34.71 | 35.07 | 34.00 | 34.90 | 0 | +0.04(+0.11%) |
May 13, 2013 | 35.76 | 35.76 | 34.74 | 34.86 | 0 | -0.90(-2.52%) |
May 10, 2013 | 35.32 | 35.87 | 33.94 | 35.76 | 0 | +0.60(+1.71%) |
May 09, 2013 | 35.06 | 35.75 | 34.59 | 35.16 | 0 | -0.05(-0.14%) |
May 08, 2013 | 35.21 | 35.34 | 34.54 | 35.21 | 0 | +0.00(+0.00%) |
May 07, 2013 | 35.10 | 35.24 | 34.48 | 35.21 | 0 | +0.22(+0.63%) |
May 06, 2013 | 34.92 | 35.08 | 34.32 | 34.99 | 0 | -0.02(-0.06%) |
May 03, 2013 | 34.77 | 35.91 | 34.24 | 35.01 | 0 | +0.77(+2.25%) |
May 02, 2013 | 32.94 | 34.49 | 32.88 | 34.24 | 0 | +1.42(+4.33%) |
May 01, 2013 | 33.54 | 33.56 | 32.00 | 32.82 | 0 | -0.83(-2.47%) |
Apr 30, 2013 | 33.22 | 33.71 | 33.05 | 33.65 | 0 | +0.29(+0.87%) |
Apr 29, 2013 | 33.34 | 34.40 | 33.07 | 33.36 | 111,019 | +0.09(+0.27%) |
Apr 26, 2013 | 33.88 | 33.88 | 32.73 | 33.27 | 41,250 | -0.69(-2.03%) |
Apr 25, 2013 | 33.88 | 34.04 | 33.37 | 33.96 | 64,494 | +0.22(+0.65%) |
Apr 24, 2013 | 32.99 | 33.80 | 32.46 | 33.74 | 71,587 | +0.75(+2.27%) |
Apr 23, 2013 | 32.64 | 33.20 | 32.04 | 32.99 | 56,917 | +0.75(+2.33%) |
Apr 22, 2013 | 32.83 | 33.22 | 31.37 | 32.24 | 47,976 | -0.47(-1.44%) |
Apr 19, 2013 | 32.13 | 32.79 | 31.85 | 32.71 | 74,686 | +0.71(+2.22%) |
Apr 18, 2013 | 32.14 | 32.68 | 31.66 | 32.00 | 104,656 | -0.05(-0.16%) |
Apr 17, 2013 | 31.85 | 32.29 | 31.68 | 32.05 | 84,504 | -0.05(-0.16%) |
Apr 16, 2013 | 31.72 | 32.39 | 31.00 | 32.10 | 101,540 | +0.74(+2.36%) |
Apr 15, 2013 | 32.23 | 32.42 | 30.90 | 31.36 | 214,209 | -0.77(-2.40%) |
Apr 12, 2013 | 31.90 | 32.40 | 31.71 | 32.13 | 109,831 | +0.11(+0.34%) |
Apr 11, 2013 | 30.76 | 32.22 | 30.76 | 32.02 | 105,885 | +0.03(+0.09%) |
Apr 10, 2013 | 31.56 | 32.24 | 30.83 | 31.99 | 91,844 | +0.69(+2.20%) |
Apr 09, 2013 | 31.75 | 31.75 | 30.91 | 31.30 | 75,165 | -0.47(-1.48%) |
Apr 08, 2013 | 30.91 | 31.81 | 30.53 | 31.77 | 112,076 | +1.07(+3.49%) |
Apr 05, 2013 | 30.44 | 30.71 | 29.44 | 30.70 | 74,669 | -0.41(-1.32%) |
Apr 04, 2013 | 29.84 | 31.11 | 29.60 | 31.11 | 156,594 | +1.27(+4.26%) |
Apr 03, 2013 | 32.68 | 32.68 | 29.53 | 29.84 | 156,917 | -2.68(-8.24%) |
Apr 02, 2013 | 32.56 | 33.43 | 32.17 | 32.52 | 137,571 | +0.27(+0.84%) |
Apr 01, 2013 | 34.11 | 34.11 | 31.95 | 32.25 | 149,603 | -1.78(-5.23%) |
Mar 28, 2013 | 32.96 | 34.52 | 32.93 | 34.03 | 212,852 | +1.02(+3.09%) |
Mar 27, 2013 | 33.34 | 33.60 | 32.57 | 33.01 | 157,401 | -0.73(-2.16%) |
Mar 26, 2013 | 34.39 | 34.40 | 33.37 | 33.74 | 67,176 | -0.47(-1.37%) |
Mar 25, 2013 | 34.67 | 34.89 | 33.72 | 34.21 | 69,018 | -0.49(-1.41%) |
Mar 22, 2013 | 35.03 | 35.04 | 34.12 | 34.70 | 97,145 | -0.20(-0.57%) |
Mar 21, 2013 | 35.88 | 35.91 | 34.83 | 34.90 | 151,624 | -1.10(-3.06%) |
Mar 20, 2013 | 34.59 | 36.68 | 34.59 | 36.00 | 238,866 | +1.55(+4.50%) |
Mar 19, 2013 | 34.37 | 34.85 | 34.09 | 34.45 | 79,048 | +0.19(+0.55%) |
Mar 18, 2013 | 33.38 | 34.34 | 33.17 | 34.26 | 74,535 | +0.48(+1.42%) |
Mar 15, 2013 | 34.41 | 34.74 | 33.77 | 33.78 | 135,244 | -0.80(-2.31%) |
Mar 14, 2013 | 34.02 | 35.38 | 34.02 | 34.58 | 142,491 | +0.57(+1.68%) |
Mar 13, 2013 | 32.00 | 34.47 | 31.53 | 34.01 | 214,137 | +2.10(+6.58%) |
Mar 12, 2013 | 32.64 | 32.64 | 31.63 | 31.91 | 132,221 | -0.84(-2.56%) |
Mar 11, 2013 | 32.81 | 33.12 | 32.50 | 32.75 | 69,375 | -0.22(-0.67%) |
Mar 08, 2013 | 33.19 | 33.54 | 32.40 | 32.97 | 81,254 | +0.04(+0.12%) |
Mar 07, 2013 | 33.11 | 33.30 | 32.09 | 32.93 | 88,085 | -0.08(-0.24%) |
Mar 06, 2013 | 32.36 | 33.46 | 32.06 | 33.01 | 155,783 | +0.76(+2.36%) |
Mar 05, 2013 | 32.00 | 32.98 | 31.76 | 32.25 | 103,824 | +0.25(+0.78%) |
Mar 04, 2013 | 31.75 | 32.24 | 30.87 | 32.00 | 94,533 | +0.06(+0.19%) |