Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.49 | 32.49 | 31.79 | 31.95 | 32,779 | -0.66(-2.02%) |
May 30, 2013 | 32.79 | 33.25 | 32.35 | 32.61 | 32,123 | -0.14(-0.43%) |
May 29, 2013 | 33.59 | 34.09 | 32.17 | 32.75 | 17,693 | -1.03(-3.05%) |
May 28, 2013 | 32.96 | 34.78 | 32.96 | 33.78 | 27,598 | +1.16(+3.56%) |
May 24, 2013 | 33.48 | 33.50 | 32.55 | 32.62 | 0 | -0.95(-2.83%) |
May 23, 2013 | 33.90 | 34.46 | 33.32 | 33.57 | 0 | -0.57(-1.67%) |
May 22, 2013 | 35.62 | 36.06 | 33.80 | 34.14 | 0 | -1.36(-3.83%) |
May 21, 2013 | 35.67 | 35.77 | 34.81 | 35.50 | 0 | -0.06(-0.17%) |
May 20, 2013 | 35.65 | 35.90 | 35.41 | 35.56 | 0 | -0.24(-0.67%) |
May 17, 2013 | 35.63 | 36.05 | 35.61 | 35.80 | 0 | +0.46(+1.30%) |
May 16, 2013 | 35.01 | 35.70 | 35.01 | 35.34 | 9,877 | +0.17(+0.48%) |
May 15, 2013 | 34.50 | 35.29 | 34.00 | 35.17 | 0 | +0.88(+2.57%) |
May 13, 2013 | 34.35 | 34.61 | 34.13 | 34.29 | 0 | -0.02(-0.06%) |
May 10, 2013 | 34.14 | 34.74 | 33.85 | 34.31 | 0 | +0.33(+0.97%) |
May 09, 2013 | 33.51 | 34.48 | 33.18 | 33.98 | 0 | +0.31(+0.92%) |
May 08, 2013 | 33.20 | 33.75 | 33.05 | 33.67 | 0 | -0.01(-0.03%) |
May 07, 2013 | 33.74 | 33.74 | 32.96 | 33.68 | 0 | +0.11(+0.33%) |
May 06, 2013 | 33.04 | 34.00 | 32.60 | 33.57 | 0 | +0.43(+1.30%) |
May 03, 2013 | 31.96 | 33.32 | 31.96 | 33.14 | 0 | +1.57(+4.97%) |
May 02, 2013 | 31.10 | 31.95 | 30.99 | 31.57 | 0 | +0.71(+2.30%) |
May 01, 2013 | 32.55 | 32.55 | 30.85 | 30.86 | 23,730 | -1.73(-5.31%) |
Apr 30, 2013 | 32.96 | 32.96 | 32.13 | 32.59 | 0 | -0.31(-0.94%) |
Apr 29, 2013 | 33.07 | 33.36 | 32.70 | 32.90 | 10,172 | +0.11(+0.34%) |
Apr 26, 2013 | 33.45 | 33.48 | 32.64 | 32.79 | 26,587 | -0.71(-2.12%) |
Apr 25, 2013 | 34.02 | 34.02 | 33.33 | 33.50 | 3,313 | -0.24(-0.71%) |
Apr 24, 2013 | 33.60 | 34.09 | 33.59 | 33.74 | 15,309 | +0.21(+0.63%) |
Apr 23, 2013 | 33.75 | 33.75 | 33.29 | 33.53 | 11,822 | +0.09(+0.27%) |
Apr 22, 2013 | 33.49 | 33.69 | 32.80 | 33.44 | 41,182 | +0.18(+0.54%) |
Apr 19, 2013 | 33.04 | 33.60 | 33.04 | 33.26 | 19,041 | +0.14(+0.42%) |
Apr 18, 2013 | 33.06 | 33.36 | 32.68 | 33.12 | 25,854 | +0.27(+0.82%) |
Apr 17, 2013 | 33.45 | 34.33 | 32.84 | 32.85 | 27,251 | -0.93(-2.75%) |
Apr 16, 2013 | 33.46 | 33.86 | 32.98 | 33.78 | 40,822 | +0.84(+2.55%) |
Apr 15, 2013 | 34.48 | 34.48 | 32.84 | 32.94 | 26,047 | -1.69(-4.88%) |
Apr 12, 2013 | 34.72 | 34.91 | 33.98 | 34.63 | 39,966 | -0.17(-0.49%) |
Apr 11, 2013 | 34.88 | 34.99 | 34.04 | 34.80 | 24,746 | -0.02(-0.06%) |
Apr 10, 2013 | 33.28 | 35.00 | 33.28 | 34.82 | 23,141 | +1.77(+5.36%) |
Apr 09, 2013 | 33.61 | 33.61 | 32.84 | 33.05 | 14,150 | -0.39(-1.17%) |
Apr 08, 2013 | 33.65 | 33.65 | 33.01 | 33.44 | 9,035 | -0.17(-0.51%) |
Apr 05, 2013 | 32.02 | 33.93 | 32.00 | 33.61 | 31,870 | +0.78(+2.38%) |
Apr 04, 2013 | 32.56 | 32.96 | 31.61 | 32.83 | 25,614 | +0.72(+2.24%) |
Apr 03, 2013 | 32.64 | 33.27 | 31.95 | 32.11 | 16,402 | -0.55(-1.68%) |
Apr 02, 2013 | 32.69 | 33.36 | 32.27 | 32.66 | 33,394 | +0.43(+1.33%) |
Apr 01, 2013 | 33.14 | 33.65 | 32.13 | 32.23 | 16,667 | -0.79(-2.39%) |
Mar 28, 2013 | 33.38 | 33.62 | 32.88 | 33.02 | 33,760 | -0.24(-0.72%) |
Mar 27, 2013 | 33.06 | 33.49 | 33.06 | 33.26 | 2,656 | +0.03(+0.09%) |
Mar 26, 2013 | 33.50 | 33.50 | 33.00 | 33.23 | 26,865 | +0.04(+0.12%) |
Mar 25, 2013 | 32.83 | 33.27 | 32.61 | 33.19 | 26,831 | +0.57(+1.75%) |
Mar 22, 2013 | 33.17 | 33.17 | 32.42 | 32.62 | 17,075 | +0.29(+0.90%) |
Mar 21, 2013 | 32.40 | 32.69 | 31.79 | 32.33 | 18,357 | -0.17(-0.52%) |
Mar 20, 2013 | 32.13 | 32.77 | 31.83 | 32.50 | 56,101 | +0.68(+2.14%) |
Mar 19, 2013 | 31.19 | 31.96 | 30.94 | 31.82 | 7,459 | +0.65(+2.09%) |
Mar 18, 2013 | 31.61 | 31.75 | 31.10 | 31.17 | 8,516 | -0.59(-1.86%) |
Mar 15, 2013 | 33.71 | 33.90 | 31.47 | 31.76 | 69,941 | -1.87(-5.56%) |
Mar 14, 2013 | 33.40 | 33.66 | 33.13 | 33.63 | 9,832 | +0.27(+0.81%) |
Mar 13, 2013 | 32.77 | 33.45 | 32.67 | 33.36 | 6,553 | +0.71(+2.17%) |
Mar 12, 2013 | 33.28 | 33.35 | 32.32 | 32.65 | 18,939 | -0.61(-1.83%) |
Mar 11, 2013 | 32.14 | 33.75 | 32.14 | 33.26 | 26,088 | +1.08(+3.36%) |
Mar 08, 2013 | 30.76 | 32.97 | 30.76 | 32.18 | 23,437 | +1.51(+4.92%) |
Mar 07, 2013 | 30.66 | 30.84 | 30.23 | 30.67 | 6,153 | -0.08(-0.26%) |
Mar 06, 2013 | 29.83 | 31.10 | 29.80 | 30.75 | 23,203 | +0.94(+3.15%) |
Mar 05, 2013 | 30.03 | 30.34 | 29.80 | 29.81 | 22,767 | +0.09(+0.30%) |
Mar 04, 2013 | 30.58 | 30.70 | 29.61 | 29.72 | 14,961 | -1.10(-3.57%) |