Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 37.99 | 38.76 | 37.57 | 38.12 | 128,542 | -0.02(-0.05%) |
May 30, 2013 | 36.68 | 38.61 | 36.68 | 38.14 | 205,908 | +1.69(+4.64%) |
May 29, 2013 | 36.34 | 36.84 | 35.67 | 36.45 | 84,130 | -0.17(-0.46%) |
May 28, 2013 | 36.55 | 37.30 | 36.16 | 36.62 | 176,578 | +0.55(+1.52%) |
May 24, 2013 | 35.33 | 36.11 | 34.97 | 36.07 | 0 | +0.60(+1.69%) |
May 23, 2013 | 34.76 | 35.65 | 34.03 | 35.47 | 0 | +0.22(+0.62%) |
May 22, 2013 | 37.73 | 37.89 | 34.85 | 35.25 | 0 | -2.52(-6.67%) |
May 21, 2013 | 37.79 | 38.33 | 37.71 | 37.77 | 0 | -0.04(-0.11%) |
May 20, 2013 | 38.11 | 38.12 | 37.49 | 37.81 | 0 | +0.10(+0.27%) |
May 17, 2013 | 37.14 | 38.54 | 37.00 | 37.71 | 0 | +0.66(+1.78%) |
May 16, 2013 | 36.49 | 37.53 | 36.49 | 37.05 | 70,059 | +0.55(+1.51%) |
May 15, 2013 | 36.26 | 37.00 | 35.86 | 36.50 | 0 | +0.53(+1.47%) |
May 13, 2013 | 35.86 | 36.04 | 35.50 | 35.97 | 0 | +0.19(+0.53%) |
May 10, 2013 | 36.22 | 36.23 | 35.40 | 35.78 | 0 | -0.21(-0.58%) |
May 09, 2013 | 35.86 | 36.04 | 34.78 | 35.99 | 0 | +0.09(+0.25%) |
May 08, 2013 | 35.74 | 36.04 | 35.55 | 35.90 | 0 | +0.02(+0.06%) |
May 07, 2013 | 35.28 | 36.00 | 35.01 | 35.88 | 0 | +0.40(+1.13%) |
May 06, 2013 | 35.12 | 35.68 | 34.74 | 35.48 | 0 | +0.66(+1.90%) |
May 03, 2013 | 34.25 | 34.94 | 34.25 | 34.82 | 0 | +0.93(+2.74%) |
May 02, 2013 | 33.88 | 34.44 | 33.74 | 33.89 | 0 | +0.20(+0.59%) |
May 01, 2013 | 33.70 | 34.17 | 33.26 | 33.69 | 184,023 | -0.15(-0.44%) |
Apr 30, 2013 | 33.08 | 34.31 | 33.03 | 33.84 | 0 | +0.82(+2.48%) |
Apr 29, 2013 | 32.53 | 33.50 | 32.31 | 33.02 | 338,684 | -0.12(-0.36%) |
Apr 26, 2013 | 32.62 | 33.62 | 32.62 | 33.14 | 505,978 | +0.52(+1.59%) |
Apr 25, 2013 | 26.71 | 32.88 | 26.71 | 32.62 | 1,774,357 | +6.95(+27.09%) |
Apr 24, 2013 | 23.86 | 26.42 | 23.86 | 25.67 | 928,586 | +1.77(+7.39%) |
Apr 23, 2013 | 23.60 | 24.11 | 23.60 | 23.90 | 183,228 | +0.43(+1.83%) |
Apr 22, 2013 | 23.71 | 23.87 | 23.42 | 23.47 | 155,871 | -0.12(-0.51%) |
Apr 19, 2013 | 23.58 | 23.75 | 23.43 | 23.59 | 189,443 | +0.00(+0.00%) |
Apr 18, 2013 | 24.08 | 24.08 | 23.51 | 23.59 | 131,631 | -0.43(-1.79%) |
Apr 17, 2013 | 24.07 | 24.59 | 23.88 | 24.02 | 62,282 | -0.21(-0.87%) |
Apr 16, 2013 | 24.42 | 24.42 | 24.07 | 24.23 | 148,573 | -0.06(-0.25%) |
Apr 15, 2013 | 24.87 | 24.87 | 24.01 | 24.29 | 94,010 | -0.71(-2.84%) |
Apr 12, 2013 | 24.96 | 25.08 | 24.85 | 25.00 | 68,527 | +0.03(+0.12%) |
Apr 11, 2013 | 24.81 | 25.09 | 24.81 | 24.97 | 81,750 | -0.03(-0.12%) |
Apr 10, 2013 | 24.90 | 25.15 | 24.77 | 25.00 | 107,817 | +0.25(+1.01%) |
Apr 09, 2013 | 24.78 | 25.00 | 24.59 | 24.75 | 52,777 | +0.04(+0.16%) |
Apr 08, 2013 | 24.83 | 24.87 | 24.45 | 24.71 | 51,375 | -0.03(-0.12%) |
Apr 05, 2013 | 24.74 | 24.90 | 24.53 | 24.74 | 80,026 | -0.20(-0.80%) |
Apr 04, 2013 | 25.03 | 25.18 | 24.85 | 24.94 | 27,668 | -0.13(-0.52%) |
Apr 03, 2013 | 25.10 | 25.83 | 25.00 | 25.07 | 124,996 | +0.09(+0.36%) |
Apr 02, 2013 | 25.09 | 25.37 | 24.95 | 24.98 | 107,134 | +0.04(+0.16%) |
Apr 01, 2013 | 25.01 | 25.17 | 24.71 | 24.94 | 93,190 | -0.03(-0.12%) |
Mar 28, 2013 | 25.00 | 25.16 | 24.89 | 24.97 | 207,626 | -0.04(-0.16%) |
Mar 27, 2013 | 24.97 | 25.13 | 24.86 | 25.01 | 83,457 | -0.08(-0.32%) |
Mar 26, 2013 | 25.05 | 25.21 | 24.88 | 25.09 | 136,262 | +0.11(+0.44%) |
Mar 25, 2013 | 25.05 | 25.13 | 24.74 | 24.98 | 59,032 | -0.02(-0.08%) |
Mar 22, 2013 | 24.80 | 25.31 | 24.63 | 25.00 | 107,901 | +0.20(+0.81%) |
Mar 21, 2013 | 24.87 | 25.10 | 24.73 | 24.80 | 142,649 | -0.28(-1.12%) |
Mar 20, 2013 | 24.91 | 25.29 | 24.89 | 25.08 | 73,888 | +0.21(+0.84%) |
Mar 19, 2013 | 25.47 | 25.62 | 24.59 | 24.87 | 122,362 | -0.46(-1.82%) |
Mar 18, 2013 | 25.12 | 25.65 | 25.00 | 25.33 | 125,040 | +0.03(+0.12%) |
Mar 15, 2013 | 25.44 | 25.59 | 25.20 | 25.30 | 92,011 | -0.09(-0.35%) |
Mar 14, 2013 | 25.08 | 25.49 | 24.88 | 25.39 | 100,280 | +0.41(+1.64%) |
Mar 13, 2013 | 25.09 | 25.26 | 24.80 | 24.98 | 77,874 | -0.10(-0.40%) |
Mar 12, 2013 | 25.23 | 25.48 | 24.75 | 25.08 | 68,828 | -0.19(-0.75%) |
Mar 11, 2013 | 25.62 | 25.62 | 25.03 | 25.27 | 40,490 | -0.49(-1.90%) |
Mar 08, 2013 | 25.91 | 26.00 | 25.47 | 25.76 | 69,403 | +0.06(+0.23%) |
Mar 07, 2013 | 25.43 | 25.75 | 25.40 | 25.70 | 48,192 | +0.20(+0.78%) |
Mar 06, 2013 | 25.06 | 25.51 | 24.80 | 25.50 | 86,515 | +0.45(+1.80%) |
Mar 05, 2013 | 24.84 | 25.18 | 24.80 | 25.05 | 66,286 | +0.38(+1.54%) |
Mar 04, 2013 | 24.90 | 24.90 | 24.24 | 24.67 | 85,859 | -0.23(-0.92%) |