Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.72 | 35.19 | 34.38 | 34.40 | 334,263 | -0.51(-1.46%) |
May 30, 2013 | 34.43 | 35.60 | 34.43 | 34.91 | 483,485 | +0.70(+2.04%) |
May 29, 2013 | 34.94 | 34.94 | 33.95 | 34.21 | 367,781 | -0.99(-2.81%) |
May 28, 2013 | 35.55 | 35.69 | 35.02 | 35.20 | 301,002 | -0.10(-0.29%) |
May 24, 2013 | 35.58 | 35.73 | 35.14 | 35.30 | 480,783 | -0.40(-1.12%) |
May 23, 2013 | 35.50 | 35.73 | 34.85 | 35.70 | 882,045 | +0.01(+0.04%) |
May 22, 2013 | 35.94 | 36.27 | 35.57 | 35.69 | 823,285 | -0.29(-0.81%) |
May 21, 2013 | 36.01 | 36.12 | 35.70 | 35.98 | 214,796 | -0.07(-0.18%) |
May 20, 2013 | 36.07 | 36.30 | 35.89 | 36.04 | 268,192 | -0.12(-0.32%) |
May 17, 2013 | 36.07 | 36.20 | 35.82 | 36.16 | 245,455 | +0.28(+0.79%) |
May 16, 2013 | 36.11 | 36.27 | 35.64 | 35.87 | 231,651 | -0.26(-0.73%) |
May 15, 2013 | 35.73 | 36.53 | 35.73 | 36.14 | 266,667 | +1.10(+3.14%) |
May 13, 2013 | 35.11 | 35.39 | 34.83 | 35.04 | 568,561 | +0.07(+0.21%) |
May 10, 2013 | 34.65 | 35.01 | 34.37 | 34.96 | 288,292 | +0.38(+1.09%) |
May 09, 2013 | 35.21 | 35.28 | 34.49 | 34.59 | 177,323 | -0.63(-1.80%) |
May 08, 2013 | 35.19 | 35.42 | 35.03 | 35.22 | 390,011 | +0.04(+0.12%) |
May 07, 2013 | 34.58 | 35.18 | 34.40 | 35.18 | 419,955 | +0.68(+1.96%) |
May 06, 2013 | 35.17 | 35.35 | 34.45 | 34.50 | 221,971 | -0.68(-1.93%) |
May 03, 2013 | 35.34 | 35.32 | 34.76 | 35.18 | 503,446 | +0.69(+2.01%) |
May 02, 2013 | 34.58 | 34.88 | 34.40 | 34.48 | 391,100 | +0.03(+0.08%) |
May 01, 2013 | 35.41 | 35.44 | 34.42 | 34.45 | 513,804 | -1.10(-3.09%) |
Apr 30, 2013 | 34.89 | 35.55 | 34.89 | 35.55 | 362,796 | +0.62(+1.78%) |
Apr 29, 2013 | 34.88 | 35.06 | 34.73 | 34.93 | 470,988 | +0.18(+0.52%) |
Apr 26, 2013 | 34.87 | 34.98 | 34.74 | 34.75 | 198,962 | -0.23(-0.66%) |
Apr 25, 2013 | 35.08 | 35.23 | 34.92 | 34.98 | 244,458 | +0.05(+0.14%) |
Apr 24, 2013 | 34.96 | 34.96 | 34.74 | 34.93 | 171,295 | -0.01(-0.04%) |
Apr 23, 2013 | 34.78 | 34.95 | 34.56 | 34.95 | 148,122 | +0.34(+0.98%) |
Apr 22, 2013 | 34.76 | 34.76 | 34.18 | 34.61 | 146,889 | -0.09(-0.27%) |
Apr 19, 2013 | 33.96 | 34.74 | 33.91 | 34.70 | 239,732 | +0.77(+2.26%) |
Apr 18, 2013 | 34.16 | 34.18 | 33.74 | 33.93 | 283,124 | -0.12(-0.36%) |
Apr 17, 2013 | 34.34 | 34.46 | 33.80 | 34.06 | 290,896 | -0.44(-1.28%) |
Apr 16, 2013 | 34.30 | 34.53 | 33.89 | 34.50 | 247,354 | +0.41(+1.21%) |
Apr 15, 2013 | 34.95 | 34.95 | 34.06 | 34.09 | 372,068 | -0.96(-2.74%) |
Apr 12, 2013 | 34.99 | 35.20 | 34.97 | 35.05 | 118,321 | -0.06(-0.16%) |
Apr 11, 2013 | 35.22 | 35.22 | 34.83 | 35.10 | 191,404 | -0.09(-0.25%) |
Apr 10, 2013 | 34.97 | 35.35 | 34.88 | 35.19 | 222,394 | +0.35(+1.00%) |
Apr 09, 2013 | 35.03 | 35.03 | 34.74 | 34.84 | 290,629 | -0.11(-0.31%) |
Apr 08, 2013 | 34.62 | 34.99 | 34.48 | 34.95 | 231,908 | +0.33(+0.96%) |
Apr 05, 2013 | 33.95 | 34.62 | 33.91 | 34.62 | 269,154 | +0.25(+0.74%) |
Apr 04, 2013 | 34.13 | 34.38 | 34.04 | 34.37 | 215,699 | +0.27(+0.81%) |
Apr 03, 2013 | 34.53 | 34.53 | 34.00 | 34.09 | 501,392 | -0.40(-1.15%) |
Apr 02, 2013 | 34.79 | 34.91 | 34.27 | 34.49 | 320,671 | -0.17(-0.50%) |
Apr 01, 2013 | 34.92 | 34.96 | 34.40 | 34.66 | 236,014 | -0.21(-0.60%) |
Mar 28, 2013 | 34.90 | 35.06 | 34.76 | 34.87 | 326,988 | +0.04(+0.12%) |
Mar 27, 2013 | 34.42 | 34.87 | 34.39 | 34.83 | 150,323 | +0.22(+0.65%) |
Mar 26, 2013 | 34.38 | 34.67 | 34.28 | 34.61 | 142,983 | +0.34(+0.99%) |
Mar 25, 2013 | 34.32 | 34.48 | 34.02 | 34.27 | 178,064 | +0.02(+0.06%) |
Mar 22, 2013 | 34.32 | 34.35 | 34.15 | 34.24 | 142,050 | -0.01(-0.02%) |
Mar 21, 2013 | 34.30 | 34.45 | 34.15 | 34.25 | 152,356 | -0.25(-0.71%) |
Mar 20, 2013 | 34.51 | 34.61 | 34.27 | 34.50 | 216,054 | +0.22(+0.65%) |
Mar 19, 2013 | 34.35 | 34.46 | 33.99 | 34.27 | 145,172 | -0.01(-0.02%) |
Mar 18, 2013 | 34.32 | 34.53 | 34.25 | 34.28 | 119,642 | -0.22(-0.65%) |
Mar 15, 2013 | 34.48 | 34.64 | 34.28 | 34.51 | 524,908 | -0.11(-0.31%) |
Mar 14, 2013 | 34.53 | 34.61 | 34.33 | 34.61 | 160,344 | +0.12(+0.34%) |
Mar 13, 2013 | 34.30 | 34.56 | 34.24 | 34.50 | 139,424 | +0.20(+0.57%) |
Mar 12, 2013 | 34.34 | 34.46 | 34.19 | 34.30 | 145,285 | -0.09(-0.25%) |
Mar 11, 2013 | 34.37 | 34.51 | 34.23 | 34.39 | 271,337 | -0.09(-0.25%) |
Mar 08, 2013 | 34.50 | 34.58 | 34.23 | 34.48 | 151,043 | +0.21(+0.61%) |
Mar 07, 2013 | 34.41 | 34.53 | 34.14 | 34.27 | 158,347 | -0.14(-0.40%) |
Mar 06, 2013 | 34.47 | 34.54 | 34.21 | 34.40 | 178,577 | +0.04(+0.13%) |
Mar 05, 2013 | 34.25 | 34.48 | 34.21 | 34.36 | 223,847 | +0.27(+0.78%) |
Mar 04, 2013 | 33.72 | 34.19 | 33.61 | 34.09 | 283,774 | +0.33(+0.96%) |