Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.80 | 33.80 | 33.43 | 33.44 | 2,071,387 | -0.70(-2.04%) |
May 30, 2013 | 34.04 | 34.24 | 33.98 | 34.14 | 1,266,022 | +0.11(+0.32%) |
May 29, 2013 | 34.09 | 34.09 | 33.85 | 34.03 | 1,427,525 | -0.31(-0.90%) |
May 28, 2013 | 34.52 | 34.64 | 34.29 | 34.34 | 1,029,126 | +0.10(+0.29%) |
May 24, 2013 | 34.11 | 34.25 | 34.01 | 34.24 | 926,192 | -0.25(-0.73%) |
May 23, 2013 | 34.16 | 34.51 | 33.98 | 34.49 | 1,767,805 | -0.45(-1.28%) |
May 22, 2013 | 35.28 | 35.59 | 34.80 | 34.94 | 2,699,547 | -0.32(-0.92%) |
May 21, 2013 | 35.10 | 35.36 | 35.01 | 35.26 | 954,188 | +0.04(+0.12%) |
May 20, 2013 | 35.09 | 35.25 | 35.05 | 35.22 | 837,593 | +0.16(+0.45%) |
May 17, 2013 | 34.89 | 35.06 | 34.82 | 35.06 | 599,173 | +0.26(+0.74%) |
May 16, 2013 | 34.93 | 35.05 | 34.78 | 34.80 | 1,080,694 | -0.22(-0.62%) |
May 15, 2013 | 34.92 | 35.05 | 34.89 | 35.02 | 1,183,193 | +0.14(+0.39%) |
May 13, 2013 | 34.87 | 34.90 | 34.77 | 34.88 | 812,735 | -0.06(-0.19%) |
May 10, 2013 | 34.90 | 34.96 | 34.75 | 34.95 | 531,722 | +0.01(+0.04%) |
May 09, 2013 | 35.10 | 35.14 | 34.81 | 34.93 | 781,572 | -0.30(-0.86%) |
May 08, 2013 | 35.10 | 35.26 | 35.08 | 35.23 | 1,373,184 | +0.32(+0.93%) |
May 07, 2013 | 34.88 | 34.92 | 34.76 | 34.91 | 1,021,344 | +0.08(+0.23%) |
May 06, 2013 | 34.76 | 34.83 | 34.67 | 34.83 | 927,246 | +0.02(+0.06%) |
May 03, 2013 | 34.72 | 34.90 | 34.69 | 34.81 | 688,894 | +0.36(+1.04%) |
May 02, 2013 | 34.32 | 34.51 | 34.26 | 34.45 | 974,804 | +0.17(+0.48%) |
May 01, 2013 | 34.55 | 34.55 | 34.25 | 34.28 | 1,529,225 | -0.30(-0.87%) |
Apr 30, 2013 | 34.39 | 34.60 | 34.31 | 34.59 | 1,795,879 | +0.18(+0.52%) |
Apr 29, 2013 | 34.19 | 34.44 | 34.17 | 34.41 | 968,212 | +0.42(+1.23%) |
Apr 26, 2013 | 34.00 | 34.03 | 33.96 | 33.99 | 1,093,663 | -0.04(-0.13%) |
Apr 25, 2013 | 34.03 | 34.16 | 33.98 | 34.03 | 1,075,568 | +0.19(+0.57%) |
Apr 24, 2013 | 33.68 | 33.90 | 33.66 | 33.84 | 2,026,184 | +0.27(+0.81%) |
Apr 23, 2013 | 33.40 | 33.57 | 33.38 | 33.57 | 1,125,248 | +0.35(+1.04%) |
Apr 22, 2013 | 33.13 | 33.26 | 32.93 | 33.22 | 847,987 | +0.09(+0.28%) |
Apr 19, 2013 | 33.06 | 33.13 | 32.96 | 33.13 | 726,736 | +0.32(+0.99%) |
Apr 18, 2013 | 32.96 | 32.96 | 32.68 | 32.80 | 1,018,933 | -0.03(-0.09%) |
Apr 17, 2013 | 33.16 | 33.16 | 32.68 | 32.83 | 1,258,047 | -0.68(-2.02%) |
Apr 16, 2013 | 33.43 | 33.52 | 33.25 | 33.51 | 821,075 | +0.57(+1.72%) |
Apr 15, 2013 | 33.41 | 33.41 | 32.93 | 32.94 | 1,568,918 | -0.79(-2.34%) |
Apr 12, 2013 | 33.72 | 33.75 | 33.51 | 33.73 | 913,526 | -0.17(-0.49%) |
Apr 11, 2013 | 33.83 | 34.03 | 33.80 | 33.90 | 952,476 | +0.18(+0.53%) |
Apr 10, 2013 | 33.52 | 33.78 | 33.51 | 33.72 | 708,689 | +0.45(+1.34%) |
Apr 09, 2013 | 33.13 | 33.38 | 33.00 | 33.27 | 919,631 | +0.18(+0.54%) |
Apr 08, 2013 | 32.94 | 33.11 | 32.90 | 33.09 | 739,625 | +0.09(+0.26%) |
Apr 05, 2013 | 32.72 | 33.00 | 32.62 | 33.00 | 1,506,018 | -0.12(-0.37%) |
Apr 04, 2013 | 33.06 | 33.20 | 32.95 | 33.13 | 1,215,592 | +0.17(+0.50%) |
Apr 03, 2013 | 33.29 | 33.32 | 32.90 | 32.96 | 910,705 | -0.24(-0.74%) |
Apr 02, 2013 | 33.20 | 33.34 | 33.16 | 33.21 | 1,331,436 | +0.22(+0.68%) |
Apr 01, 2013 | 33.18 | 33.21 | 32.91 | 32.98 | 1,112,309 | -0.35(-1.06%) |
Mar 28, 2013 | 33.26 | 33.34 | 33.18 | 33.34 | 1,335,838 | +0.13(+0.39%) |
Mar 27, 2013 | 33.02 | 33.22 | 32.91 | 33.21 | 857,707 | -0.08(-0.24%) |
Mar 26, 2013 | 33.21 | 33.31 | 33.13 | 33.29 | 960,637 | +0.27(+0.81%) |
Mar 25, 2013 | 33.43 | 33.43 | 32.93 | 33.02 | 898,673 | -0.32(-0.95%) |
Mar 22, 2013 | 33.26 | 33.37 | 33.21 | 33.34 | 1,015,104 | +0.24(+0.73%) |
Mar 21, 2013 | 33.19 | 33.31 | 33.08 | 33.09 | 993,529 | -0.32(-0.94%) |
Mar 20, 2013 | 33.43 | 33.49 | 33.34 | 33.41 | 1,005,740 | +0.22(+0.67%) |
Mar 19, 2013 | 33.43 | 33.44 | 33.01 | 33.19 | 1,600,431 | -0.14(-0.41%) |
Mar 18, 2013 | 33.34 | 33.56 | 33.27 | 33.32 | 948,972 | -0.39(-1.15%) |
Mar 15, 2013 | 33.77 | 33.80 | 33.65 | 33.71 | 1,155,929 | -0.03(-0.09%) |
Mar 14, 2013 | 33.56 | 33.77 | 33.55 | 33.74 | 1,582,218 | +0.25(+0.75%) |
Mar 13, 2013 | 33.56 | 33.57 | 33.39 | 33.49 | 912,287 | -0.12(-0.36%) |
Mar 12, 2013 | 33.72 | 33.80 | 33.55 | 33.61 | 880,130 | -0.18(-0.53%) |
Mar 11, 2013 | 33.69 | 33.80 | 33.63 | 33.79 | 1,018,035 | +0.05(+0.15%) |
Mar 08, 2013 | 33.73 | 33.77 | 33.56 | 33.74 | 1,079,507 | +0.09(+0.26%) |
Mar 07, 2013 | 33.62 | 33.68 | 33.57 | 33.65 | 1,164,011 | +0.11(+0.32%) |
Mar 06, 2013 | 33.58 | 33.64 | 33.43 | 33.55 | 1,571,113 | +0.08(+0.24%) |
Mar 05, 2013 | 33.43 | 33.53 | 33.42 | 33.47 | 1,260,265 | +0.29(+0.89%) |
Mar 04, 2013 | 32.95 | 33.17 | 32.91 | 33.17 | 1,553,250 | +0.05(+0.15%) |