Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.32 | 34.46 | 33.89 | 33.90 | 126,725 | -0.36(-1.04%) |
May 30, 2013 | 33.96 | 34.35 | 33.90 | 34.26 | 136,517 | -0.18(-0.52%) |
May 29, 2013 | 34.66 | 34.67 | 34.22 | 34.44 | 108,689 | -0.48(-1.36%) |
May 28, 2013 | 34.88 | 35.13 | 34.77 | 34.91 | 111,504 | +0.19(+0.56%) |
May 24, 2013 | 34.56 | 34.74 | 34.50 | 34.72 | 126,708 | -0.59(-1.66%) |
May 23, 2013 | 35.33 | 35.39 | 34.96 | 35.31 | 93,108 | -0.22(-0.63%) |
May 22, 2013 | 36.00 | 36.28 | 35.48 | 35.53 | 200,428 | -0.62(-1.73%) |
May 21, 2013 | 36.05 | 36.27 | 35.89 | 36.15 | 101,219 | -0.22(-0.59%) |
May 20, 2013 | 35.77 | 36.49 | 35.75 | 36.37 | 166,435 | +0.86(+2.43%) |
May 17, 2013 | 35.56 | 35.57 | 35.33 | 35.51 | 84,706 | -0.29(-0.81%) |
May 16, 2013 | 35.94 | 36.09 | 35.71 | 35.80 | 197,942 | +0.39(+1.11%) |
May 15, 2013 | 35.22 | 35.41 | 35.21 | 35.40 | 91,220 | +0.59(+1.71%) |
May 13, 2013 | 34.59 | 34.91 | 34.58 | 34.81 | 187,060 | -0.47(-1.33%) |
May 10, 2013 | 34.80 | 35.50 | 34.74 | 35.28 | 312,707 | +3.76(+11.92%) |
May 09, 2013 | 31.84 | 31.86 | 31.33 | 31.52 | 208,652 | -1.06(-3.26%) |
May 08, 2013 | 32.53 | 32.64 | 32.43 | 32.58 | 134,102 | +0.11(+0.34%) |
May 07, 2013 | 32.47 | 32.58 | 32.28 | 32.47 | 110,350 | +0.55(+1.72%) |
May 06, 2013 | 31.81 | 32.02 | 31.81 | 31.92 | 178,466 | +0.06(+0.19%) |
May 03, 2013 | 31.94 | 32.20 | 31.79 | 31.86 | 201,247 | -0.33(-1.04%) |
May 02, 2013 | 32.20 | 32.31 | 32.10 | 32.20 | 102,619 | -0.71(-2.17%) |
May 01, 2013 | 32.84 | 33.09 | 32.83 | 32.91 | 176,398 | +0.97(+3.05%) |
Apr 30, 2013 | 31.95 | 32.06 | 31.81 | 31.94 | 211,708 | -0.45(-1.40%) |
Apr 29, 2013 | 32.51 | 32.51 | 32.22 | 32.39 | 1,320,733 | -0.40(-1.22%) |
Apr 26, 2013 | 32.71 | 32.90 | 32.79 | 32.79 | 85,787 | -0.21(-0.63%) |
Apr 25, 2013 | 33.12 | 33.21 | 32.94 | 33.00 | 140,550 | +0.85(+2.63%) |
Apr 24, 2013 | 32.11 | 32.25 | 32.08 | 32.15 | 127,826 | -0.01(-0.02%) |
Apr 23, 2013 | 31.96 | 32.17 | 31.50 | 32.16 | 163,618 | +0.66(+2.10%) |
Apr 22, 2013 | 31.36 | 31.53 | 31.21 | 31.50 | 133,622 | +0.07(+0.21%) |
Apr 19, 2013 | 31.50 | 31.55 | 31.30 | 31.43 | 296,976 | +0.13(+0.40%) |
Apr 18, 2013 | 31.27 | 31.45 | 31.13 | 31.30 | 98,584 | +0.17(+0.55%) |
Apr 17, 2013 | 31.30 | 31.33 | 30.99 | 31.13 | 89,036 | -0.26(-0.83%) |
Apr 16, 2013 | 31.19 | 31.43 | 31.04 | 31.39 | 128,612 | +0.19(+0.59%) |
Apr 15, 2013 | 31.42 | 31.58 | 31.20 | 31.21 | 142,939 | -0.62(-1.94%) |
Apr 12, 2013 | 31.69 | 31.83 | 31.51 | 31.82 | 102,924 | -0.03(-0.09%) |
Apr 11, 2013 | 31.87 | 32.01 | 31.68 | 31.85 | 138,799 | +0.43(+1.37%) |
Apr 10, 2013 | 31.12 | 31.59 | 31.12 | 31.42 | 155,237 | +0.88(+2.87%) |
Apr 09, 2013 | 30.45 | 30.64 | 30.25 | 30.55 | 108,664 | +0.33(+1.08%) |
Apr 08, 2013 | 30.17 | 30.34 | 30.02 | 30.22 | 132,185 | -0.19(-0.63%) |
Apr 05, 2013 | 29.75 | 30.42 | 29.65 | 30.41 | 156,957 | -0.61(-1.96%) |
Apr 04, 2013 | 30.83 | 31.05 | 30.67 | 31.02 | 135,042 | -0.10(-0.33%) |
Apr 03, 2013 | 31.41 | 31.48 | 31.12 | 31.13 | 159,683 | -0.38(-1.20%) |
Apr 02, 2013 | 31.59 | 31.78 | 31.45 | 31.50 | 510,686 | +0.34(+1.10%) |
Apr 01, 2013 | 31.18 | 31.30 | 31.07 | 31.16 | 215,323 | -0.04(-0.14%) |
Mar 28, 2013 | 31.25 | 31.48 | 31.16 | 31.21 | 181,727 | +0.46(+1.50%) |
Mar 27, 2013 | 30.42 | 30.81 | 30.37 | 30.75 | 160,601 | -0.42(-1.33%) |
Mar 26, 2013 | 31.31 | 31.35 | 31.07 | 31.16 | 183,693 | -0.39(-1.25%) |
Mar 25, 2013 | 31.45 | 31.67 | 31.30 | 31.56 | 327,930 | +0.32(+1.02%) |
Mar 22, 2013 | 31.04 | 31.37 | 31.02 | 31.24 | 276,619 | +1.35(+4.52%) |
Mar 21, 2013 | 29.83 | 30.10 | 29.76 | 29.89 | 168,822 | -0.64(-2.09%) |
Mar 20, 2013 | 30.78 | 30.84 | 30.47 | 30.52 | 182,823 | +0.22(+0.74%) |
Mar 19, 2013 | 30.48 | 30.56 | 30.15 | 30.30 | 118,992 | +0.11(+0.37%) |
Mar 18, 2013 | 30.26 | 30.49 | 30.17 | 30.19 | 136,002 | -0.16(-0.51%) |
Mar 15, 2013 | 30.81 | 30.82 | 30.31 | 30.35 | 225,213 | -0.65(-2.11%) |
Mar 14, 2013 | 30.17 | 31.04 | 30.11 | 31.00 | 368,373 | +1.61(+5.48%) |
Mar 13, 2013 | 29.37 | 29.53 | 29.28 | 29.39 | 227,557 | -0.30(-1.03%) |
Mar 12, 2013 | 29.85 | 29.89 | 29.63 | 29.69 | 288,786 | -0.21(-0.70%) |
Mar 11, 2013 | 29.83 | 30.00 | 29.74 | 29.90 | 339,566 | +0.38(+1.28%) |
Mar 08, 2013 | 29.56 | 29.65 | 29.38 | 29.52 | 216,506 | +0.05(+0.18%) |
Mar 07, 2013 | 29.51 | 29.58 | 29.43 | 29.47 | 162,690 | -0.27(-0.92%) |
Mar 06, 2013 | 30.03 | 30.03 | 29.69 | 29.74 | 231,627 | -0.38(-1.26%) |
Mar 05, 2013 | 30.08 | 30.20 | 30.04 | 30.12 | 171,475 | +0.13(+0.42%) |
Mar 04, 2013 | 29.72 | 30.00 | 29.59 | 30.00 | 227,177 | +0.00(+0.00%) |