Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.73 | 33.33 | 32.73 | 32.91 | 123,370 | -0.03(-0.08%) |
May 30, 2013 | 33.64 | 34.20 | 32.71 | 32.94 | 300,032 | -0.70(-2.08%) |
May 29, 2013 | 33.37 | 33.97 | 33.28 | 33.63 | 61,717 | +0.12(+0.36%) |
May 28, 2013 | 33.28 | 33.82 | 33.12 | 33.52 | 100,735 | +0.74(+2.25%) |
May 24, 2013 | 32.91 | 33.21 | 32.43 | 32.78 | 0 | -0.21(-0.64%) |
May 23, 2013 | 32.54 | 32.99 | 32.09 | 32.99 | 0 | +0.29(+0.87%) |
May 22, 2013 | 33.53 | 33.71 | 32.48 | 32.70 | 0 | -0.89(-2.66%) |
May 21, 2013 | 33.51 | 33.98 | 33.20 | 33.60 | 0 | +0.00(+0.00%) |
May 20, 2013 | 32.57 | 34.32 | 32.57 | 33.60 | 0 | +0.92(+2.82%) |
May 17, 2013 | 32.73 | 33.25 | 32.60 | 32.68 | 0 | +0.00(+0.00%) |
May 16, 2013 | 32.88 | 33.34 | 32.54 | 32.68 | 100,647 | -0.20(-0.62%) |
May 15, 2013 | 32.71 | 32.97 | 32.66 | 32.88 | 0 | +0.58(+1.80%) |
May 13, 2013 | 32.22 | 32.50 | 32.11 | 32.30 | 0 | +0.01(+0.03%) |
May 10, 2013 | 31.51 | 32.40 | 31.36 | 32.29 | 0 | +0.33(+1.04%) |
May 09, 2013 | 32.01 | 32.30 | 31.83 | 31.96 | 0 | -0.17(-0.54%) |
May 08, 2013 | 31.75 | 32.31 | 31.75 | 32.13 | 0 | +0.33(+1.04%) |
May 07, 2013 | 31.54 | 31.83 | 31.37 | 31.80 | 0 | +0.29(+0.93%) |
May 06, 2013 | 31.73 | 31.86 | 31.42 | 31.51 | 0 | -0.03(-0.09%) |
May 03, 2013 | 30.83 | 31.75 | 30.39 | 31.54 | 0 | +1.14(+3.76%) |
May 02, 2013 | 30.14 | 30.81 | 30.14 | 30.39 | 0 | +0.23(+0.76%) |
May 01, 2013 | 30.69 | 30.80 | 29.97 | 30.16 | 181,470 | -0.68(-2.21%) |
Apr 30, 2013 | 30.35 | 30.86 | 30.08 | 30.85 | 0 | +0.52(+1.73%) |
Apr 29, 2013 | 30.39 | 30.55 | 30.09 | 30.32 | 74,651 | +0.03(+0.09%) |
Apr 26, 2013 | 30.32 | 30.39 | 29.87 | 30.29 | 139,755 | -0.25(-0.81%) |
Apr 25, 2013 | 31.09 | 31.23 | 29.73 | 30.54 | 0 | -0.60(-1.92%) |
Apr 24, 2013 | 30.69 | 31.50 | 30.68 | 31.14 | 101,669 | +0.43(+1.41%) |
Apr 23, 2013 | 30.32 | 30.82 | 30.11 | 30.71 | 72,338 | +0.72(+2.39%) |
Apr 22, 2013 | 29.74 | 30.26 | 29.44 | 29.99 | 112,573 | +0.04(+0.12%) |
Apr 19, 2013 | 29.72 | 30.06 | 29.53 | 29.95 | 124,004 | +0.27(+0.90%) |
Apr 18, 2013 | 29.11 | 29.78 | 28.94 | 29.69 | 159,195 | +0.68(+2.35%) |
Apr 17, 2013 | 29.87 | 30.16 | 28.87 | 29.00 | 131,514 | -1.22(-4.05%) |
Apr 16, 2013 | 30.16 | 30.47 | 29.93 | 30.23 | 80,521 | +0.20(+0.67%) |
Apr 15, 2013 | 30.41 | 30.50 | 29.89 | 30.03 | 194,724 | -0.48(-1.57%) |
Apr 12, 2013 | 30.06 | 30.78 | 30.06 | 30.50 | 151,273 | +0.23(+0.76%) |
Apr 11, 2013 | 30.70 | 31.13 | 30.14 | 30.27 | 140,851 | -0.42(-1.38%) |
Apr 10, 2013 | 30.40 | 30.91 | 30.26 | 30.70 | 67,059 | +0.37(+1.21%) |
Apr 09, 2013 | 30.66 | 30.74 | 29.93 | 30.33 | 92,952 | -0.26(-0.84%) |
Apr 08, 2013 | 30.53 | 30.81 | 29.16 | 30.59 | 56,142 | +0.23(+0.76%) |
Apr 05, 2013 | 29.99 | 30.50 | 29.86 | 30.36 | 64,484 | -0.17(-0.54%) |
Apr 04, 2013 | 30.27 | 30.76 | 30.11 | 30.52 | 121,478 | +0.29(+0.94%) |
Apr 03, 2013 | 30.09 | 30.30 | 30.04 | 30.24 | 123,483 | +0.14(+0.46%) |
Apr 02, 2013 | 30.72 | 30.86 | 29.93 | 30.10 | 119,158 | -0.61(-1.98%) |
Apr 01, 2013 | 31.97 | 31.97 | 30.60 | 30.71 | 149,673 | -1.28(-4.00%) |
Mar 28, 2013 | 31.54 | 32.13 | 31.23 | 31.99 | 184,004 | +0.54(+1.73%) |
Mar 27, 2013 | 31.33 | 31.74 | 31.18 | 31.44 | 82,703 | -0.18(-0.58%) |
Mar 26, 2013 | 32.09 | 32.15 | 31.43 | 31.63 | 45,614 | -0.32(-1.01%) |
Mar 25, 2013 | 31.42 | 33.02 | 31.42 | 31.95 | 210,228 | +0.73(+2.33%) |
Mar 22, 2013 | 30.97 | 31.55 | 30.97 | 31.22 | 86,509 | +0.29(+0.92%) |
Mar 21, 2013 | 31.07 | 31.26 | 30.75 | 30.94 | 215,898 | -0.42(-1.35%) |
Mar 20, 2013 | 31.32 | 31.61 | 31.13 | 31.36 | 70,899 | +0.17(+0.56%) |
Mar 19, 2013 | 31.31 | 31.58 | 30.96 | 31.19 | 61,389 | -0.06(-0.18%) |
Mar 18, 2013 | 31.65 | 31.80 | 31.18 | 31.24 | 68,363 | -0.63(-1.96%) |
Mar 15, 2013 | 32.17 | 32.63 | 31.78 | 31.87 | 177,663 | -0.25(-0.77%) |
Mar 14, 2013 | 32.47 | 32.85 | 32.04 | 32.12 | 103,061 | -0.28(-0.85%) |
Mar 13, 2013 | 32.38 | 32.58 | 32.24 | 32.39 | 68,057 | -0.06(-0.20%) |
Mar 12, 2013 | 32.53 | 32.64 | 32.14 | 32.46 | 64,085 | -0.18(-0.56%) |
Mar 11, 2013 | 33.03 | 33.10 | 32.51 | 32.64 | 42,968 | -0.37(-1.12%) |
Mar 08, 2013 | 33.50 | 33.50 | 32.71 | 33.01 | 85,781 | -0.13(-0.39%) |
Mar 07, 2013 | 32.89 | 33.47 | 32.89 | 33.14 | 136,328 | +0.21(+0.64%) |
Mar 06, 2013 | 32.82 | 33.12 | 32.63 | 32.93 | 138,918 | +0.28(+0.85%) |
Mar 05, 2013 | 31.39 | 32.68 | 31.39 | 32.65 | 155,607 | +1.61(+5.19%) |
Mar 04, 2013 | 31.06 | 31.20 | 30.55 | 31.04 | 93,712 | -0.17(-0.56%) |