Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.40 | 36.40 | 35.91 | 35.91 | 25,295 | -0.74(-2.02%) |
May 30, 2013 | 36.54 | 36.71 | 36.54 | 36.65 | 16,254 | +0.28(+0.77%) |
May 29, 2013 | 36.43 | 36.43 | 36.30 | 36.37 | 9,111 | -0.13(-0.36%) |
May 28, 2013 | 36.68 | 36.80 | 36.35 | 36.50 | 25,068 | +0.18(+0.50%) |
May 24, 2013 | 35.97 | 36.32 | 35.97 | 36.32 | 9,915 | +0.12(+0.33%) |
May 23, 2013 | 35.82 | 36.22 | 35.82 | 36.20 | 2,602 | +0.27(+0.75%) |
May 22, 2013 | 36.65 | 36.78 | 35.93 | 35.93 | 32,655 | -0.65(-1.78%) |
May 21, 2013 | 36.21 | 36.62 | 36.21 | 36.58 | 8,719 | +0.16(+0.44%) |
May 20, 2013 | 36.20 | 36.42 | 36.20 | 36.42 | 2,033 | +0.06(+0.17%) |
May 17, 2013 | 36.15 | 36.36 | 36.04 | 36.36 | 15,062 | +0.10(+0.28%) |
May 16, 2013 | 36.33 | 36.50 | 36.20 | 36.26 | 17,000 | -0.31(-0.85%) |
May 15, 2013 | 36.38 | 36.57 | 36.34 | 36.57 | 10,095 | +0.16(+0.44%) |
May 13, 2013 | 36.25 | 36.41 | 36.20 | 36.41 | 4,148 | +0.33(+0.91%) |
May 10, 2013 | 36.07 | 36.08 | 35.87 | 36.08 | 19,014 | +0.02(+0.06%) |
May 09, 2013 | 36.47 | 36.47 | 36.00 | 36.06 | 4,218 | -0.42(-1.15%) |
May 08, 2013 | 36.54 | 36.54 | 36.43 | 36.48 | 1,600 | +0.52(+1.45%) |
May 07, 2013 | 35.91 | 35.98 | 35.90 | 35.96 | 1,800 | +0.23(+0.64%) |
May 06, 2013 | 35.74 | 35.80 | 35.72 | 35.73 | 7,237 | -0.13(-0.36%) |
May 03, 2013 | 35.70 | 35.86 | 35.66 | 35.86 | 5,524 | +0.18(+0.50%) |
May 02, 2013 | 35.43 | 35.68 | 35.43 | 35.68 | 4,275 | -0.11(-0.31%) |
May 01, 2013 | 36.08 | 36.08 | 35.74 | 35.79 | 2,318 | -0.04(-0.11%) |
Apr 30, 2013 | 35.53 | 35.85 | 35.50 | 35.83 | 8,520 | +0.30(+0.84%) |
Apr 29, 2013 | 35.51 | 35.53 | 35.29 | 35.53 | 4,937 | +0.47(+1.34%) |
Apr 26, 2013 | 35.59 | 35.06 | 35.06 | 35.06 | 1,120 | +0.01(+0.03%) |
Apr 25, 2013 | 35.13 | 35.13 | 35.02 | 35.05 | 6,700 | -0.01(-0.03%) |
Apr 24, 2013 | 34.90 | 35.07 | 34.90 | 35.06 | 5,590 | +0.17(+0.49%) |
Apr 23, 2013 | 34.82 | 34.91 | 34.82 | 34.89 | 1,192 | +0.25(+0.72%) |
Apr 22, 2013 | 34.50 | 34.64 | 34.50 | 34.64 | 3,922 | +0.03(+0.09%) |
Apr 19, 2013 | 34.65 | 34.65 | 34.61 | 34.61 | 500 | +0.33(+0.96%) |
Apr 18, 2013 | 34.46 | 34.46 | 34.14 | 34.28 | 1,700 | -0.23(-0.67%) |
Apr 17, 2013 | 35.16 | 35.16 | 34.26 | 34.51 | 19,540 | -0.79(-2.24%) |
Apr 16, 2013 | 35.49 | 35.49 | 35.12 | 35.30 | 3,800 | +0.47(+1.35%) |
Apr 15, 2013 | 35.38 | 35.38 | 34.83 | 34.83 | 8,040 | -0.57(-1.61%) |
Apr 12, 2013 | 35.56 | 35.56 | 35.40 | 35.40 | 237 | -0.17(-0.48%) |
Apr 11, 2013 | 35.64 | 35.71 | 35.57 | 35.57 | 6,144 | +0.32(+0.91%) |
Apr 10, 2013 | 35.22 | 35.27 | 35.15 | 35.25 | 3,429 | +0.15(+0.43%) |
Apr 09, 2013 | 34.66 | 35.12 | 34.66 | 35.10 | 33,305 | +0.59(+1.71%) |
Apr 08, 2013 | 34.51 | 34.61 | 34.51 | 34.51 | 200 | +0.08(+0.23%) |
Apr 05, 2013 | 34.28 | 34.47 | 34.26 | 34.43 | 1,312 | -0.22(-0.63%) |
Apr 04, 2013 | 34.59 | 34.65 | 34.37 | 34.65 | 4,636 | -0.32(-0.92%) |
Apr 03, 2013 | 35.63 | 35.63 | 34.97 | 34.97 | 661 | +0.31(+0.89%) |
Apr 02, 2013 | 34.52 | 34.88 | 34.52 | 34.66 | 9,990 | +0.37(+1.08%) |
Apr 01, 2013 | 34.55 | 34.59 | 34.28 | 34.29 | 31,239 | -0.27(-0.78%) |
Mar 28, 2013 | 34.47 | 34.56 | 34.42 | 34.56 | 7,340 | +0.23(+0.67%) |
Mar 27, 2013 | 34.36 | 34.36 | 34.20 | 34.33 | 1,415 | -0.33(-0.95%) |
Mar 26, 2013 | 34.66 | 34.75 | 34.53 | 34.66 | 4,100 | +0.10(+0.29%) |
Mar 25, 2013 | 35.12 | 35.12 | 34.39 | 34.56 | 11,938 | -0.37(-1.06%) |
Mar 22, 2013 | 34.85 | 34.94 | 34.85 | 34.93 | 6,000 | +0.28(+0.81%) |
Mar 21, 2013 | 34.71 | 34.90 | 34.60 | 34.65 | 65,586 | -0.59(-1.67%) |
Mar 20, 2013 | 35.12 | 35.24 | 34.97 | 35.24 | 6,300 | +0.30(+0.86%) |
Mar 19, 2013 | 35.18 | 35.18 | 34.79 | 34.94 | 13,185 | +0.02(+0.06%) |
Mar 18, 2013 | 34.94 | 35.01 | 34.90 | 34.92 | 6,600 | -0.84(-2.35%) |
Mar 15, 2013 | 35.57 | 35.76 | 35.57 | 35.76 | 1,050 | +0.36(+1.02%) |
Mar 14, 2013 | 35.42 | 35.42 | 35.35 | 35.40 | 4,800 | -0.01(-0.03%) |
Mar 13, 2013 | 35.19 | 35.41 | 35.17 | 35.41 | 9,850 | -0.02(-0.06%) |
Mar 12, 2013 | 35.56 | 35.57 | 35.43 | 35.43 | 600 | -0.02(-0.06%) |
Mar 11, 2013 | 35.31 | 35.47 | 35.27 | 35.45 | 8,400 | +0.19(+0.54%) |
Mar 08, 2013 | 35.19 | 35.26 | 35.08 | 35.26 | 7,700 | +0.00(+0.00%) |
Mar 07, 2013 | 35.20 | 35.26 | 35.20 | 35.26 | 6,350 | +0.35(+1.00%) |
Mar 06, 2013 | 35.10 | 35.14 | 34.91 | 34.91 | 5,300 | -0.35(-0.99%) |
Mar 05, 2013 | 35.34 | 35.34 | 35.26 | 35.26 | 2,700 | +0.33(+0.94%) |
Mar 04, 2013 | 34.61 | 34.93 | 34.61 | 34.93 | 3,839 | +0.36(+1.04%) |