Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.11 | 35.11 | 34.11 | 34.67 | 194,481 | +0.47(+1.36%) |
May 30, 2013 | 34.04 | 34.37 | 34.00 | 34.21 | 99,158 | +0.16(+0.47%) |
May 29, 2013 | 33.87 | 34.27 | 33.70 | 34.05 | 107,104 | -0.05(-0.14%) |
May 28, 2013 | 34.18 | 34.48 | 33.97 | 34.09 | 86,341 | +0.25(+0.73%) |
May 24, 2013 | 33.70 | 34.01 | 33.63 | 33.85 | 101,505 | -0.28(-0.82%) |
May 23, 2013 | 33.72 | 34.29 | 33.70 | 34.13 | 110,174 | +0.11(+0.31%) |
May 22, 2013 | 34.52 | 34.94 | 33.86 | 34.02 | 154,936 | -0.47(-1.35%) |
May 21, 2013 | 34.09 | 34.72 | 34.01 | 34.48 | 150,350 | +0.37(+1.07%) |
May 20, 2013 | 33.98 | 34.64 | 33.94 | 34.12 | 261,092 | +0.01(+0.04%) |
May 17, 2013 | 34.11 | 34.66 | 34.00 | 34.11 | 415,802 | +0.08(+0.23%) |
May 16, 2013 | 33.18 | 34.25 | 33.13 | 34.03 | 418,603 | +0.81(+2.42%) |
May 15, 2013 | 32.93 | 33.40 | 32.90 | 33.22 | 126,283 | +0.49(+1.48%) |
May 13, 2013 | 32.94 | 32.94 | 32.64 | 32.73 | 175,497 | -0.19(-0.57%) |
May 10, 2013 | 32.68 | 33.07 | 32.52 | 32.92 | 105,627 | +0.27(+0.82%) |
May 09, 2013 | 32.71 | 32.93 | 32.52 | 32.65 | 122,167 | -0.15(-0.47%) |
May 08, 2013 | 32.57 | 33.07 | 32.53 | 32.81 | 163,262 | +0.17(+0.51%) |
May 07, 2013 | 32.45 | 32.66 | 32.30 | 32.64 | 131,936 | +0.21(+0.64%) |
May 06, 2013 | 32.26 | 32.67 | 32.08 | 32.44 | 128,711 | +0.15(+0.45%) |
May 03, 2013 | 32.00 | 32.51 | 31.94 | 32.29 | 179,763 | +0.59(+1.85%) |
May 02, 2013 | 31.60 | 31.90 | 31.55 | 31.70 | 150,112 | +0.14(+0.44%) |
May 01, 2013 | 31.88 | 32.00 | 31.51 | 31.56 | 168,384 | -0.49(-1.54%) |
Apr 30, 2013 | 31.66 | 32.08 | 31.47 | 32.06 | 189,884 | +0.31(+0.96%) |
Apr 29, 2013 | 31.73 | 31.99 | 31.41 | 31.75 | 150,721 | +0.03(+0.10%) |
Apr 26, 2013 | 31.79 | 31.86 | 31.55 | 31.72 | 251,547 | -0.15(-0.46%) |
Apr 25, 2013 | 31.85 | 32.18 | 31.71 | 31.86 | 189,098 | +0.02(+0.06%) |
Apr 24, 2013 | 31.19 | 32.01 | 31.19 | 31.84 | 247,101 | +0.47(+1.48%) |
Apr 23, 2013 | 30.89 | 31.58 | 30.89 | 31.38 | 332,997 | +0.67(+2.17%) |
Apr 22, 2013 | 30.75 | 30.87 | 30.41 | 30.71 | 311,058 | +0.02(+0.07%) |
Apr 19, 2013 | 30.74 | 31.03 | 30.64 | 30.69 | 414,598 | +0.01(+0.04%) |
Apr 18, 2013 | 30.84 | 31.00 | 30.47 | 30.68 | 267,681 | -0.09(-0.30%) |
Apr 17, 2013 | 31.37 | 31.42 | 30.27 | 30.77 | 286,351 | -0.90(-2.84%) |
Apr 16, 2013 | 31.73 | 32.12 | 31.44 | 31.67 | 322,782 | +0.23(+0.74%) |
Apr 15, 2013 | 32.61 | 32.61 | 30.94 | 31.44 | 634,694 | -1.49(-4.53%) |
Apr 12, 2013 | 34.81 | 34.81 | 32.70 | 32.93 | 622,267 | -2.20(-6.27%) |
Apr 11, 2013 | 35.38 | 35.72 | 34.98 | 35.13 | 303,761 | -0.23(-0.64%) |
Apr 10, 2013 | 34.88 | 35.56 | 34.83 | 35.36 | 245,581 | +0.55(+1.57%) |
Apr 09, 2013 | 34.96 | 35.18 | 34.80 | 34.81 | 180,611 | -0.07(-0.21%) |
Apr 08, 2013 | 34.33 | 34.97 | 34.25 | 34.88 | 212,507 | +0.56(+1.63%) |
Apr 05, 2013 | 34.37 | 34.42 | 34.06 | 34.33 | 228,841 | -0.54(-1.55%) |
Apr 04, 2013 | 34.64 | 35.14 | 34.52 | 34.86 | 243,377 | +0.36(+1.04%) |
Apr 03, 2013 | 35.38 | 35.44 | 34.39 | 34.50 | 348,293 | -0.90(-2.54%) |
Apr 02, 2013 | 35.84 | 35.84 | 35.36 | 35.40 | 336,437 | -0.27(-0.76%) |
Apr 01, 2013 | 35.70 | 35.91 | 35.42 | 35.68 | 206,786 | -0.01(-0.02%) |
Mar 28, 2013 | 36.02 | 36.10 | 35.66 | 35.68 | 268,349 | -0.40(-1.11%) |
Mar 27, 2013 | 36.04 | 36.12 | 35.54 | 36.08 | 237,889 | +0.00(+0.00%) |
Mar 26, 2013 | 35.30 | 36.11 | 35.30 | 36.08 | 290,886 | +0.96(+2.75%) |
Mar 25, 2013 | 35.44 | 35.64 | 34.98 | 35.12 | 172,330 | -0.17(-0.47%) |
Mar 22, 2013 | 35.47 | 35.50 | 35.20 | 35.28 | 238,989 | +0.00(+0.00%) |
Mar 21, 2013 | 35.34 | 35.59 | 35.22 | 35.28 | 169,936 | -0.28(-0.79%) |
Mar 20, 2013 | 35.42 | 35.60 | 35.26 | 35.56 | 199,279 | +0.16(+0.45%) |
Mar 19, 2013 | 34.69 | 35.46 | 34.46 | 35.40 | 412,463 | +0.83(+2.39%) |
Mar 18, 2013 | 34.50 | 34.98 | 34.40 | 34.58 | 262,305 | -0.42(-1.20%) |
Mar 15, 2013 | 35.04 | 35.04 | 34.57 | 35.00 | 352,541 | -0.09(-0.25%) |
Mar 14, 2013 | 34.99 | 35.10 | 34.67 | 35.08 | 343,939 | +0.18(+0.51%) |
Mar 13, 2013 | 35.12 | 35.24 | 34.67 | 34.90 | 240,779 | -0.26(-0.73%) |
Mar 12, 2013 | 35.32 | 35.51 | 34.80 | 35.16 | 256,721 | -0.17(-0.49%) |
Mar 11, 2013 | 34.82 | 35.34 | 34.79 | 35.33 | 200,282 | +0.51(+1.46%) |
Mar 08, 2013 | 34.66 | 34.89 | 34.54 | 34.82 | 206,809 | +0.33(+0.96%) |
Mar 07, 2013 | 34.24 | 34.69 | 34.24 | 34.49 | 234,365 | +0.14(+0.40%) |
Mar 06, 2013 | 34.32 | 34.51 | 34.22 | 34.36 | 307,732 | +0.15(+0.42%) |
Mar 05, 2013 | 34.32 | 34.55 | 34.17 | 34.21 | 323,804 | +0.09(+0.27%) |
Mar 04, 2013 | 33.67 | 34.18 | 33.67 | 34.12 | 325,683 | +0.37(+1.10%) |