Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.19 | 34.32 | 34.18 | 34.21 | 9,642 | -0.41(-1.18%) |
May 30, 2013 | 34.65 | 34.68 | 34.62 | 34.62 | 9,289 | +0.16(+0.46%) |
May 28, 2013 | 34.21 | 34.46 | 34.46 | 34.46 | 500 | +0.71(+2.10%) |
May 24, 2013 | 33.80 | 33.80 | 33.65 | 33.75 | 20,400 | +0.10(+0.30%) |
May 23, 2013 | 33.19 | 33.72 | 33.19 | 33.65 | 21,477 | -0.43(-1.26%) |
May 22, 2013 | 34.59 | 34.59 | 34.08 | 34.08 | 9,230 | -0.38(-1.10%) |
May 21, 2013 | 34.57 | 34.57 | 34.46 | 34.46 | 700 | +0.15(+0.44%) |
May 20, 2013 | 34.14 | 34.31 | 34.14 | 34.31 | 8,402 | +0.38(+1.12%) |
May 17, 2013 | 33.93 | 33.93 | 33.93 | 33.93 | 8,100 | -0.02(-0.06%) |
May 16, 2013 | 34.02 | 34.04 | 33.88 | 33.95 | 6,561 | +0.03(+0.09%) |
May 15, 2013 | 33.86 | 33.98 | 33.86 | 33.92 | 3,803 | +0.10(+0.30%) |
May 13, 2013 | 33.81 | 33.82 | 33.81 | 33.82 | 607 | +0.03(+0.09%) |
May 10, 2013 | 33.84 | 33.84 | 33.79 | 33.79 | 250 | -0.17(-0.50%) |
May 09, 2013 | 34.01 | 34.01 | 33.96 | 33.96 | 500 | -0.15(-0.44%) |
May 08, 2013 | 33.85 | 34.11 | 33.85 | 34.11 | 1,000 | +0.45(+1.34%) |
May 07, 2013 | 33.66 | 33.66 | 33.66 | 33.66 | 297 | +0.36(+1.08%) |
May 06, 2013 | 33.37 | 33.39 | 33.30 | 33.30 | 2,191 | -0.01(-0.03%) |
May 03, 2013 | 33.28 | 33.31 | 33.28 | 33.31 | 1,024 | +0.48(+1.47%) |
May 02, 2013 | 32.77 | 32.83 | 32.77 | 32.83 | 400 | -0.24(-0.73%) |
May 01, 2013 | 33.00 | 33.07 | 32.99 | 33.07 | 5,006 | +0.21(+0.64%) |
Apr 30, 2013 | 32.78 | 32.86 | 32.78 | 32.86 | 335 | +0.15(+0.46%) |
Apr 29, 2013 | 32.51 | 32.71 | 32.51 | 32.71 | 1,895 | +0.35(+1.08%) |
Apr 26, 2013 | 32.64 | 32.45 | 32.36 | 32.36 | 1,850 | -0.09(-0.28%) |
Apr 25, 2013 | 32.37 | 32.46 | 32.37 | 32.45 | 565 | +0.19(+0.59%) |
Apr 24, 2013 | 32.16 | 32.26 | 32.16 | 32.26 | 1,170 | +0.22(+0.69%) |
Apr 23, 2013 | 32.06 | 32.06 | 32.04 | 32.04 | 2,900 | +0.50(+1.59%) |
Apr 22, 2013 | 31.31 | 31.54 | 31.31 | 31.54 | 325 | -0.04(-0.13%) |
Apr 19, 2013 | 31.46 | 31.69 | 31.46 | 31.58 | 1,800 | +0.22(+0.70%) |
Apr 18, 2013 | 31.47 | 31.53 | 31.36 | 31.36 | 9,388 | -0.12(-0.38%) |
Apr 17, 2013 | 31.46 | 31.52 | 31.46 | 31.48 | 860 | -1.40(-4.26%) |
Apr 12, 2013 | 32.85 | 32.88 | 32.88 | 32.88 | 1,400 | -0.12(-0.36%) |
Apr 11, 2013 | 33.00 | 33.00 | 33.00 | 33.00 | 100 | +0.40(+1.23%) |
Apr 10, 2013 | 32.60 | 32.60 | 32.60 | 32.60 | 470 | +0.57(+1.78%) |
Apr 09, 2013 | 32.02 | 32.05 | 32.02 | 32.03 | 2,110 | +0.28(+0.88%) |
Apr 08, 2013 | 31.75 | 31.97 | 31.75 | 31.75 | 510 | +0.10(+0.32%) |
Apr 05, 2013 | 31.69 | 31.69 | 31.55 | 31.65 | 2,005 | -0.58(-1.80%) |
Apr 04, 2013 | 32.16 | 32.23 | 31.91 | 32.23 | 3,450 | -0.20(-0.62%) |
Apr 03, 2013 | 32.96 | 32.96 | 32.43 | 32.43 | 1,110 | -0.09(-0.28%) |
Apr 02, 2013 | 32.53 | 32.53 | 32.34 | 32.52 | 1,200 | +0.47(+1.47%) |
Apr 01, 2013 | 32.06 | 32.30 | 32.05 | 32.05 | 9,975 | -0.19(-0.59%) |
Mar 28, 2013 | 32.17 | 32.35 | 32.17 | 32.24 | 1,328 | +0.28(+0.88%) |
Mar 27, 2013 | 32.06 | 32.06 | 31.93 | 31.96 | 3,210 | -0.62(-1.90%) |
Mar 26, 2013 | 32.49 | 32.58 | 32.49 | 32.58 | 300 | +0.21(+0.65%) |
Mar 25, 2013 | 33.06 | 33.06 | 32.30 | 32.37 | 5,307 | -0.27(-0.83%) |
Mar 22, 2013 | 32.70 | 32.70 | 32.64 | 32.64 | 1,100 | +0.19(+0.59%) |
Mar 21, 2013 | 32.47 | 32.50 | 32.29 | 32.45 | 3,568 | -0.40(-1.22%) |
Mar 20, 2013 | 32.82 | 32.85 | 32.76 | 32.85 | 2,957 | -0.21(-0.64%) |
Mar 19, 2013 | 33.06 | 33.06 | 33.06 | 33.06 | 1,000 | -0.04(-0.12%) |
Mar 18, 2013 | 32.92 | 33.29 | 32.92 | 33.10 | 6,137 | -0.38(-1.14%) |
Mar 15, 2013 | 33.64 | 33.64 | 33.42 | 33.48 | 2,375 | +0.10(+0.30%) |
Mar 14, 2013 | 33.24 | 33.51 | 33.24 | 33.38 | 13,100 | +0.29(+0.88%) |
Mar 13, 2013 | 32.93 | 33.14 | 32.75 | 33.09 | 4,546 | -0.17(-0.51%) |
Mar 12, 2013 | 33.45 | 33.45 | 33.03 | 33.26 | 3,973 | +0.13(+0.39%) |
Mar 11, 2013 | 32.98 | 33.13 | 32.88 | 33.13 | 2,902 | -0.03(-0.09%) |
Mar 08, 2013 | 33.02 | 33.17 | 33.02 | 33.16 | 9,510 | -0.33(-0.99%) |
Mar 07, 2013 | 33.38 | 33.50 | 33.38 | 33.49 | 6,458 | +0.37(+1.12%) |
Mar 06, 2013 | 33.33 | 33.33 | 33.12 | 33.12 | 2,508 | -0.12(-0.36%) |
Mar 05, 2013 | 33.24 | 33.24 | 33.24 | 33.24 | 180 | +0.28(+0.85%) |
Mar 04, 2013 | 32.72 | 32.96 | 32.72 | 32.96 | 3,858 | -0.21(-0.63%) |