Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.59 | 37.19 | 36.41 | 37.06 | 379,023 | +0.35(+0.96%) |
May 30, 2013 | 36.27 | 36.71 | 36.17 | 36.71 | 118,812 | +0.47(+1.30%) |
May 29, 2013 | 36.50 | 36.50 | 35.61 | 36.24 | 315,066 | -0.37(-1.01%) |
May 28, 2013 | 37.16 | 38.06 | 36.45 | 36.61 | 410,482 | -0.09(-0.25%) |
May 24, 2013 | 36.60 | 36.79 | 36.29 | 36.70 | 0 | -0.18(-0.49%) |
May 23, 2013 | 36.45 | 36.92 | 36.05 | 36.88 | 0 | +0.24(+0.64%) |
May 22, 2013 | 36.77 | 37.69 | 36.45 | 36.65 | 0 | -0.16(-0.44%) |
May 21, 2013 | 37.50 | 38.07 | 36.66 | 36.81 | 0 | -0.57(-1.53%) |
May 20, 2013 | 36.66 | 37.84 | 36.55 | 37.38 | 0 | +0.72(+1.95%) |
May 17, 2013 | 35.97 | 36.78 | 35.82 | 36.67 | 0 | +0.76(+2.12%) |
May 16, 2013 | 36.41 | 36.45 | 35.74 | 35.90 | 258,022 | -0.82(-2.25%) |
May 15, 2013 | 36.47 | 37.16 | 36.29 | 36.73 | 194,743 | +0.21(+0.57%) |
May 13, 2013 | 35.99 | 36.60 | 35.76 | 36.52 | 0 | +0.60(+1.67%) |
May 10, 2013 | 35.30 | 36.46 | 34.67 | 35.92 | 0 | +0.93(+2.67%) |
May 09, 2013 | 40.48 | 40.48 | 34.27 | 34.99 | 0 | -2.81(-7.43%) |
May 08, 2013 | 37.82 | 38.30 | 37.54 | 37.80 | 0 | -0.09(-0.24%) |
May 07, 2013 | 37.99 | 38.13 | 37.77 | 37.89 | 0 | +0.06(+0.17%) |
May 06, 2013 | 37.55 | 38.05 | 37.27 | 37.83 | 0 | +0.38(+1.02%) |
May 03, 2013 | 36.80 | 37.57 | 36.35 | 37.45 | 0 | +1.10(+3.02%) |
May 02, 2013 | 35.92 | 36.57 | 35.65 | 36.35 | 0 | +0.46(+1.29%) |
May 01, 2013 | 36.90 | 37.30 | 35.56 | 35.89 | 604,405 | -1.01(-2.73%) |
Apr 30, 2013 | 36.73 | 37.34 | 36.47 | 36.89 | 1,637,998 | +0.08(+0.22%) |
Apr 29, 2013 | 36.60 | 36.89 | 36.42 | 36.81 | 385,897 | +0.40(+1.10%) |
Apr 26, 2013 | 36.36 | 36.51 | 35.97 | 36.41 | 400,528 | -0.10(-0.27%) |
Apr 25, 2013 | 35.80 | 36.69 | 35.63 | 36.51 | 332,742 | +0.69(+1.92%) |
Apr 24, 2013 | 35.76 | 35.87 | 35.52 | 35.82 | 231,996 | +0.14(+0.41%) |
Apr 23, 2013 | 35.35 | 35.68 | 35.23 | 35.68 | 211,767 | +0.60(+1.71%) |
Apr 22, 2013 | 34.96 | 35.19 | 34.58 | 35.08 | 189,517 | +0.19(+0.55%) |
Apr 19, 2013 | 34.54 | 35.10 | 34.50 | 34.89 | 153,247 | +0.39(+1.13%) |
Apr 18, 2013 | 34.92 | 34.92 | 34.25 | 34.50 | 274,959 | -0.25(-0.73%) |
Apr 17, 2013 | 34.23 | 34.80 | 34.06 | 34.75 | 334,864 | +0.22(+0.63%) |
Apr 16, 2013 | 34.13 | 34.57 | 33.57 | 34.54 | 207,997 | +0.54(+1.60%) |
Apr 15, 2013 | 34.73 | 34.79 | 33.63 | 33.99 | 322,285 | -0.92(-2.62%) |
Apr 12, 2013 | 35.12 | 35.17 | 34.25 | 34.91 | 237,934 | -0.24(-0.67%) |
Apr 11, 2013 | 34.58 | 35.27 | 34.46 | 35.14 | 288,167 | +0.43(+1.23%) |
Apr 10, 2013 | 34.06 | 34.99 | 34.06 | 34.72 | 293,551 | +0.81(+2.38%) |
Apr 09, 2013 | 34.25 | 34.25 | 33.77 | 33.91 | 174,156 | -0.22(-0.64%) |
Apr 08, 2013 | 34.10 | 34.41 | 33.91 | 34.13 | 149,993 | +0.09(+0.27%) |
Apr 05, 2013 | 33.84 | 34.09 | 33.53 | 34.04 | 276,643 | -0.34(-1.00%) |
Apr 04, 2013 | 34.45 | 34.48 | 33.94 | 34.38 | 132,490 | +0.03(+0.08%) |
Apr 03, 2013 | 34.89 | 34.98 | 34.12 | 34.35 | 252,305 | -0.51(-1.46%) |
Apr 02, 2013 | 34.92 | 35.24 | 34.68 | 34.86 | 336,106 | +0.05(+0.13%) |
Apr 01, 2013 | 35.61 | 36.11 | 34.48 | 34.82 | 491,241 | -0.73(-2.04%) |
Mar 28, 2013 | 35.44 | 35.68 | 35.20 | 35.54 | 407,229 | +0.23(+0.64%) |
Mar 27, 2013 | 34.85 | 35.75 | 34.85 | 35.32 | 606,261 | +0.27(+0.78%) |
Mar 26, 2013 | 34.64 | 35.10 | 34.49 | 35.04 | 376,135 | +0.60(+1.74%) |
Mar 25, 2013 | 34.25 | 34.64 | 33.89 | 34.45 | 362,761 | +0.37(+1.09%) |
Mar 22, 2013 | 34.15 | 34.36 | 33.81 | 34.07 | 191,322 | -0.05(-0.16%) |
Mar 21, 2013 | 33.45 | 35.05 | 33.45 | 34.13 | 399,321 | +0.56(+1.67%) |
Mar 20, 2013 | 33.45 | 33.63 | 32.93 | 33.57 | 1,076,505 | +0.42(+1.26%) |
Mar 19, 2013 | 33.77 | 33.81 | 33.01 | 33.15 | 296,073 | -0.55(-1.64%) |
Mar 18, 2013 | 33.49 | 33.83 | 33.30 | 33.70 | 158,363 | +0.03(+0.08%) |
Mar 15, 2013 | 34.01 | 34.01 | 33.57 | 33.67 | 304,513 | -0.34(-1.01%) |
Mar 14, 2013 | 34.02 | 34.16 | 33.73 | 34.02 | 350,555 | +0.13(+0.37%) |
Mar 13, 2013 | 33.55 | 34.00 | 33.31 | 33.89 | 191,780 | +0.36(+1.08%) |
Mar 12, 2013 | 33.47 | 33.61 | 33.44 | 33.53 | 193,763 | +0.12(+0.35%) |
Mar 11, 2013 | 33.87 | 33.91 | 33.28 | 33.41 | 186,417 | -0.43(-1.26%) |
Mar 08, 2013 | 33.93 | 33.94 | 33.63 | 33.84 | 193,027 | +0.13(+0.38%) |
Mar 07, 2013 | 33.37 | 33.77 | 33.37 | 33.71 | 235,878 | +0.29(+0.87%) |
Mar 06, 2013 | 33.28 | 33.68 | 33.27 | 33.42 | 283,319 | -0.05(-0.14%) |
Mar 05, 2013 | 33.08 | 33.50 | 33.08 | 33.47 | 283,747 | +0.51(+1.54%) |
Mar 04, 2013 | 32.97 | 33.17 | 32.75 | 32.96 | 348,513 | +0.03(+0.08%) |