Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.49 | 34.54 | 34.12 | 34.24 | 184,946 | -0.36(-1.04%) |
May 30, 2013 | 34.85 | 34.89 | 34.56 | 34.60 | 68,550 | -0.44(-1.27%) |
May 29, 2013 | 34.97 | 35.22 | 34.93 | 35.05 | 115,760 | -0.04(-0.11%) |
May 28, 2013 | 35.17 | 35.32 | 34.80 | 35.08 | 134,090 | +0.33(+0.96%) |
May 24, 2013 | 34.58 | 34.97 | 34.37 | 34.75 | 294,277 | +0.19(+0.54%) |
May 23, 2013 | 34.36 | 34.72 | 34.16 | 34.56 | 228,495 | -0.16(-0.45%) |
May 22, 2013 | 34.53 | 35.66 | 34.53 | 34.72 | 201,509 | +0.61(+1.79%) |
May 21, 2013 | 34.21 | 34.27 | 33.84 | 34.11 | 300,038 | -0.77(-2.20%) |
May 20, 2013 | 34.58 | 35.00 | 34.54 | 34.88 | 164,072 | -0.25(-0.71%) |
May 17, 2013 | 35.24 | 35.37 | 35.00 | 35.13 | 132,816 | -0.56(-1.58%) |
May 16, 2013 | 35.59 | 35.88 | 35.57 | 35.69 | 180,778 | +0.24(+0.68%) |
May 15, 2013 | 35.29 | 35.77 | 35.24 | 35.45 | 348,756 | -0.17(-0.47%) |
May 13, 2013 | 35.49 | 35.84 | 35.34 | 35.62 | 265,100 | -0.05(-0.13%) |
May 10, 2013 | 34.17 | 35.85 | 34.17 | 35.67 | 487,459 | +1.75(+5.16%) |
May 09, 2013 | 33.80 | 34.10 | 33.75 | 33.92 | 224,139 | -0.27(-0.79%) |
May 08, 2013 | 34.11 | 34.37 | 34.05 | 34.18 | 256,269 | +0.08(+0.24%) |
May 07, 2013 | 34.27 | 34.27 | 34.04 | 34.10 | 191,513 | -0.11(-0.32%) |
May 06, 2013 | 34.27 | 34.35 | 33.94 | 34.21 | 126,731 | -0.41(-1.18%) |
May 03, 2013 | 34.52 | 34.73 | 34.48 | 34.62 | 187,563 | +0.14(+0.40%) |
May 02, 2013 | 34.54 | 34.62 | 34.39 | 34.48 | 263,344 | -0.19(-0.53%) |
May 01, 2013 | 34.93 | 34.97 | 34.65 | 34.67 | 104,454 | -0.42(-1.19%) |
Apr 30, 2013 | 34.68 | 35.17 | 34.56 | 35.08 | 271,223 | +1.06(+3.10%) |
Apr 29, 2013 | 33.91 | 34.12 | 33.87 | 34.03 | 119,703 | +0.42(+1.24%) |
Apr 26, 2013 | 33.74 | 33.74 | 33.58 | 33.61 | 133,066 | -0.13(-0.38%) |
Apr 25, 2013 | 33.92 | 34.14 | 33.63 | 33.74 | 253,428 | +1.05(+3.20%) |
Apr 24, 2013 | 32.78 | 32.80 | 32.58 | 32.69 | 104,407 | -0.05(-0.14%) |
Apr 23, 2013 | 32.64 | 32.78 | 32.45 | 32.74 | 133,802 | +0.27(+0.83%) |
Apr 22, 2013 | 32.39 | 32.53 | 32.12 | 32.47 | 202,782 | -0.25(-0.76%) |
Apr 19, 2013 | 32.48 | 32.72 | 32.46 | 32.72 | 194,871 | +0.27(+0.83%) |
Apr 18, 2013 | 32.68 | 32.76 | 32.28 | 32.45 | 332,310 | -0.16(-0.48%) |
Apr 17, 2013 | 32.42 | 32.66 | 32.23 | 32.61 | 387,988 | +0.23(+0.71%) |
Apr 16, 2013 | 32.62 | 32.72 | 31.97 | 32.38 | 366,827 | +1.21(+3.89%) |
Apr 15, 2013 | 31.35 | 31.53 | 31.15 | 31.16 | 148,726 | -0.79(-2.46%) |
Apr 12, 2013 | 32.13 | 32.45 | 31.91 | 31.95 | 520,214 | -0.06(-0.17%) |
Apr 11, 2013 | 32.41 | 32.51 | 31.95 | 32.01 | 462,074 | -0.80(-2.43%) |
Apr 10, 2013 | 32.31 | 32.89 | 32.29 | 32.80 | 540,484 | +0.34(+1.06%) |
Apr 09, 2013 | 32.46 | 32.67 | 32.37 | 32.46 | 329,508 | +0.05(+0.14%) |
Apr 08, 2013 | 31.90 | 32.43 | 31.85 | 32.41 | 598,515 | +0.57(+1.80%) |
Apr 05, 2013 | 31.72 | 31.86 | 31.49 | 31.84 | 500,288 | +0.24(+0.76%) |
Apr 04, 2013 | 31.80 | 31.90 | 31.38 | 31.60 | 405,085 | +0.69(+2.22%) |
Apr 03, 2013 | 31.26 | 31.43 | 30.75 | 30.91 | 297,241 | -0.42(-1.33%) |
Apr 02, 2013 | 31.13 | 31.39 | 31.12 | 31.33 | 309,115 | +0.79(+2.58%) |
Apr 01, 2013 | 31.03 | 31.27 | 30.36 | 30.54 | 425,477 | +0.58(+1.95%) |
Mar 28, 2013 | 29.93 | 30.05 | 29.83 | 29.96 | 125,348 | +0.12(+0.40%) |
Mar 27, 2013 | 29.93 | 29.93 | 29.68 | 29.84 | 204,926 | -0.20(-0.68%) |
Mar 26, 2013 | 30.00 | 30.13 | 29.93 | 30.04 | 179,817 | +0.15(+0.50%) |
Mar 25, 2013 | 29.80 | 30.04 | 29.75 | 29.90 | 176,162 | +0.14(+0.47%) |
Mar 22, 2013 | 30.01 | 30.05 | 29.65 | 29.76 | 262,564 | -0.36(-1.20%) |
Mar 21, 2013 | 30.19 | 30.28 | 29.97 | 30.12 | 275,516 | -0.50(-1.63%) |
Mar 20, 2013 | 30.61 | 30.74 | 30.51 | 30.62 | 242,691 | +0.31(+1.04%) |
Mar 19, 2013 | 30.56 | 30.60 | 30.16 | 30.30 | 302,837 | -0.32(-1.06%) |
Mar 18, 2013 | 30.64 | 30.72 | 30.41 | 30.63 | 276,287 | -0.26(-0.84%) |
Mar 15, 2013 | 31.07 | 31.21 | 30.79 | 30.89 | 350,147 | -0.12(-0.39%) |
Mar 14, 2013 | 31.16 | 31.16 | 30.84 | 31.01 | 97,007 | -0.03(-0.09%) |
Mar 13, 2013 | 31.15 | 31.16 | 30.89 | 31.03 | 147,371 | -0.19(-0.62%) |
Mar 12, 2013 | 31.13 | 31.27 | 31.05 | 31.23 | 155,951 | +0.11(+0.36%) |
Mar 11, 2013 | 30.79 | 31.16 | 30.76 | 31.12 | 234,216 | +0.20(+0.66%) |
Mar 08, 2013 | 30.94 | 30.99 | 30.75 | 30.91 | 180,231 | +0.08(+0.27%) |
Mar 07, 2013 | 30.67 | 30.90 | 30.65 | 30.83 | 134,529 | +0.24(+0.79%) |
Mar 06, 2013 | 30.70 | 30.79 | 30.51 | 30.59 | 233,845 | +0.06(+0.18%) |
Mar 05, 2013 | 30.49 | 30.57 | 30.43 | 30.53 | 294,357 | +0.47(+1.57%) |
Mar 04, 2013 | 29.81 | 30.06 | 29.79 | 30.06 | 236,303 | +0.40(+1.34%) |