Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.05 | 36.76 | 35.86 | 36.56 | 253,162 | +0.23(+0.63%) |
May 30, 2013 | 36.36 | 36.44 | 36.14 | 36.33 | 240,339 | +0.01(+0.02%) |
May 29, 2013 | 36.01 | 36.59 | 35.88 | 36.32 | 192,870 | +0.02(+0.05%) |
May 28, 2013 | 35.93 | 36.40 | 35.90 | 36.30 | 250,239 | +0.72(+2.03%) |
May 24, 2013 | 35.33 | 35.58 | 35.07 | 35.58 | 127,177 | +0.10(+0.27%) |
May 23, 2013 | 34.83 | 35.68 | 34.78 | 35.49 | 204,668 | +0.26(+0.75%) |
May 22, 2013 | 35.36 | 35.79 | 35.07 | 35.22 | 227,163 | -0.18(-0.52%) |
May 21, 2013 | 35.46 | 36.01 | 35.15 | 35.41 | 85,907 | -0.13(-0.37%) |
May 20, 2013 | 35.48 | 35.78 | 35.26 | 35.54 | 129,749 | -0.07(-0.20%) |
May 17, 2013 | 35.34 | 35.63 | 35.05 | 35.61 | 263,488 | +0.56(+1.61%) |
May 16, 2013 | 35.05 | 35.36 | 34.78 | 35.05 | 219,003 | -0.02(-0.05%) |
May 15, 2013 | 34.88 | 35.13 | 34.62 | 35.06 | 205,040 | +0.79(+2.31%) |
May 13, 2013 | 34.17 | 34.31 | 33.95 | 34.27 | 166,784 | -0.01(-0.03%) |
May 10, 2013 | 34.33 | 34.46 | 34.05 | 34.28 | 112,859 | +0.11(+0.33%) |
May 09, 2013 | 34.34 | 34.34 | 34.08 | 34.17 | 125,204 | -0.20(-0.59%) |
May 08, 2013 | 34.62 | 34.62 | 33.62 | 34.37 | 428,719 | -0.32(-0.91%) |
May 07, 2013 | 34.05 | 34.70 | 33.86 | 34.69 | 239,554 | +0.76(+2.23%) |
May 06, 2013 | 33.84 | 34.11 | 33.61 | 33.93 | 83,526 | +0.21(+0.63%) |
May 03, 2013 | 33.35 | 34.03 | 33.03 | 33.72 | 160,049 | +0.69(+2.08%) |
May 02, 2013 | 32.26 | 33.13 | 32.06 | 33.03 | 339,812 | +0.98(+3.05%) |
May 01, 2013 | 33.09 | 33.28 | 32.05 | 32.06 | 492,507 | -1.28(-3.83%) |
Apr 30, 2013 | 33.52 | 33.52 | 32.95 | 33.33 | 351,735 | -0.19(-0.58%) |
Apr 29, 2013 | 33.59 | 33.59 | 33.19 | 33.52 | 200,253 | +0.08(+0.24%) |
Apr 26, 2013 | 34.27 | 34.42 | 33.41 | 33.45 | 348,282 | -0.98(-2.84%) |
Apr 25, 2013 | 34.59 | 34.68 | 34.31 | 34.42 | 180,146 | +0.03(+0.08%) |
Apr 24, 2013 | 34.29 | 34.52 | 34.13 | 34.40 | 145,504 | +0.09(+0.26%) |
Apr 23, 2013 | 33.96 | 34.32 | 33.58 | 34.31 | 145,772 | +0.51(+1.51%) |
Apr 22, 2013 | 33.70 | 33.98 | 33.27 | 33.80 | 253,431 | +0.11(+0.31%) |
Apr 19, 2013 | 33.03 | 33.96 | 33.01 | 33.69 | 200,850 | +0.70(+2.13%) |
Apr 18, 2013 | 33.15 | 33.32 | 32.89 | 32.99 | 298,530 | -0.16(-0.48%) |
Apr 17, 2013 | 33.15 | 33.38 | 32.85 | 33.15 | 355,173 | -0.18(-0.55%) |
Apr 16, 2013 | 32.88 | 33.40 | 32.67 | 33.33 | 268,893 | +0.65(+1.99%) |
Apr 15, 2013 | 33.29 | 33.67 | 32.60 | 32.68 | 502,109 | -0.88(-2.61%) |
Apr 12, 2013 | 33.06 | 33.68 | 32.74 | 33.56 | 404,434 | +0.23(+0.68%) |
Apr 11, 2013 | 33.46 | 33.50 | 33.02 | 33.33 | 359,287 | -0.27(-0.81%) |
Apr 10, 2013 | 32.64 | 33.61 | 32.54 | 33.60 | 376,225 | +1.08(+3.32%) |
Apr 09, 2013 | 33.03 | 33.03 | 32.43 | 32.53 | 395,627 | -0.35(-1.07%) |
Apr 08, 2013 | 32.67 | 32.89 | 32.36 | 32.88 | 191,561 | +0.21(+0.64%) |
Apr 05, 2013 | 32.60 | 32.89 | 32.51 | 32.67 | 217,474 | -0.60(-1.79%) |
Apr 04, 2013 | 32.93 | 33.45 | 32.93 | 33.26 | 245,949 | +0.39(+1.20%) |
Apr 03, 2013 | 33.62 | 33.62 | 32.76 | 32.87 | 421,453 | -0.65(-1.94%) |
Apr 02, 2013 | 34.13 | 34.14 | 33.49 | 33.52 | 340,003 | -0.41(-1.22%) |
Apr 01, 2013 | 34.26 | 34.28 | 33.53 | 33.93 | 497,533 | -0.35(-1.02%) |
Mar 28, 2013 | 34.53 | 34.85 | 33.49 | 34.28 | 661,575 | -0.25(-0.74%) |
Mar 27, 2013 | 34.81 | 34.90 | 34.37 | 34.53 | 652,692 | -0.57(-1.62%) |
Mar 26, 2013 | 35.55 | 35.66 | 34.95 | 35.10 | 691,783 | -0.41(-1.16%) |
Mar 25, 2013 | 36.24 | 36.31 | 35.22 | 35.52 | 350,959 | -0.73(-2.01%) |
Mar 22, 2013 | 36.44 | 36.56 | 36.15 | 36.24 | 162,727 | -0.12(-0.34%) |
Mar 21, 2013 | 36.76 | 37.17 | 36.09 | 36.37 | 200,517 | -0.47(-1.29%) |
Mar 20, 2013 | 36.82 | 37.11 | 36.58 | 36.84 | 67,571 | +0.30(+0.82%) |
Mar 19, 2013 | 36.56 | 36.71 | 35.96 | 36.54 | 108,155 | +0.04(+0.10%) |
Mar 18, 2013 | 36.34 | 36.61 | 36.32 | 36.51 | 94,069 | -0.36(-0.98%) |
Mar 15, 2013 | 36.87 | 37.13 | 36.59 | 36.87 | 302,880 | -0.25(-0.66%) |
Mar 14, 2013 | 36.77 | 37.12 | 36.55 | 37.11 | 128,428 | +0.43(+1.17%) |
Mar 13, 2013 | 36.56 | 36.73 | 36.33 | 36.68 | 98,990 | +0.06(+0.17%) |
Mar 12, 2013 | 36.50 | 36.66 | 36.40 | 36.62 | 98,004 | +0.01(+0.02%) |
Mar 11, 2013 | 36.74 | 36.74 | 36.34 | 36.61 | 154,533 | -0.27(-0.74%) |
Mar 08, 2013 | 36.70 | 36.89 | 36.31 | 36.88 | 147,831 | +0.58(+1.59%) |
Mar 07, 2013 | 36.40 | 36.56 | 36.14 | 36.31 | 77,448 | -0.07(-0.19%) |
Mar 06, 2013 | 36.56 | 36.62 | 36.09 | 36.38 | 96,884 | -0.07(-0.19%) |
Mar 05, 2013 | 36.03 | 36.49 | 36.01 | 36.45 | 259,051 | +0.65(+1.81%) |
Mar 04, 2013 | 35.88 | 35.91 | 35.38 | 35.80 | 181,028 | -0.08(-0.22%) |