Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.50 | 34.76 | 33.98 | 34.00 | 247,455 | -0.62(-1.79%) |
May 30, 2013 | 34.55 | 34.86 | 34.37 | 34.62 | 154,187 | +0.20(+0.57%) |
May 29, 2013 | 34.50 | 35.05 | 34.32 | 34.42 | 390,493 | -0.29(-0.85%) |
May 28, 2013 | 34.26 | 34.85 | 34.07 | 34.71 | 495,590 | +0.96(+2.85%) |
May 24, 2013 | 33.31 | 33.79 | 33.29 | 33.75 | 268,726 | +0.06(+0.18%) |
May 23, 2013 | 33.46 | 34.03 | 33.11 | 33.69 | 384,845 | -0.23(-0.68%) |
May 22, 2013 | 34.51 | 34.85 | 33.65 | 33.92 | 450,754 | -0.59(-1.72%) |
May 21, 2013 | 34.36 | 34.66 | 34.29 | 34.52 | 391,446 | +0.09(+0.26%) |
May 20, 2013 | 34.00 | 34.59 | 34.00 | 34.43 | 367,457 | +0.41(+1.20%) |
May 17, 2013 | 33.61 | 34.06 | 33.38 | 34.02 | 359,123 | +0.62(+1.86%) |
May 16, 2013 | 33.29 | 33.86 | 33.22 | 33.40 | 307,017 | -0.05(-0.16%) |
May 15, 2013 | 32.70 | 33.60 | 32.69 | 33.45 | 929,021 | +1.34(+4.17%) |
May 13, 2013 | 31.91 | 32.33 | 31.88 | 32.11 | 949,270 | +0.05(+0.17%) |
May 10, 2013 | 32.07 | 32.19 | 31.62 | 32.06 | 988,001 | +0.10(+0.32%) |
May 09, 2013 | 32.24 | 32.39 | 31.85 | 31.96 | 338,233 | -0.31(-0.97%) |
May 08, 2013 | 32.07 | 32.32 | 31.87 | 32.27 | 588,419 | +0.18(+0.55%) |
May 07, 2013 | 32.16 | 32.16 | 31.81 | 32.09 | 510,990 | +0.05(+0.17%) |
May 06, 2013 | 31.92 | 32.11 | 31.66 | 32.04 | 738,769 | +0.16(+0.51%) |
May 03, 2013 | 31.71 | 32.15 | 31.42 | 31.87 | 456,191 | +0.46(+1.46%) |
May 02, 2013 | 31.33 | 31.85 | 31.06 | 31.42 | 363,230 | +0.23(+0.74%) |
May 01, 2013 | 31.49 | 32.41 | 31.17 | 31.18 | 591,839 | -0.34(-1.08%) |
Apr 30, 2013 | 31.14 | 31.72 | 31.06 | 31.53 | 901,772 | -0.29(-0.92%) |
Apr 29, 2013 | 31.96 | 32.22 | 31.70 | 31.82 | 444,570 | -0.02(-0.06%) |
Apr 26, 2013 | 31.78 | 32.09 | 31.74 | 31.84 | 401,767 | +0.02(+0.06%) |
Apr 25, 2013 | 32.32 | 32.54 | 31.65 | 31.82 | 431,877 | -0.40(-1.23%) |
Apr 24, 2013 | 31.77 | 32.34 | 31.68 | 32.22 | 354,762 | +0.40(+1.24%) |
Apr 23, 2013 | 31.24 | 32.07 | 31.14 | 31.82 | 541,120 | +0.77(+2.48%) |
Apr 22, 2013 | 31.02 | 31.17 | 30.52 | 31.05 | 555,383 | +0.14(+0.46%) |
Apr 19, 2013 | 30.96 | 31.02 | 30.41 | 30.91 | 490,603 | +0.10(+0.31%) |
Apr 18, 2013 | 33.66 | 33.66 | 30.35 | 30.81 | 1,409,820 | -4.06(-11.65%) |
Apr 17, 2013 | 35.03 | 35.24 | 34.25 | 34.87 | 487,287 | -0.58(-1.64%) |
Apr 16, 2013 | 35.62 | 35.90 | 35.19 | 35.45 | 603,721 | +0.17(+0.48%) |
Apr 15, 2013 | 36.50 | 36.91 | 35.27 | 35.28 | 669,933 | -1.41(-3.83%) |
Apr 12, 2013 | 36.62 | 36.72 | 36.22 | 36.69 | 413,121 | -0.20(-0.54%) |
Apr 11, 2013 | 36.03 | 37.25 | 35.82 | 36.88 | 711,295 | +0.85(+2.35%) |
Apr 10, 2013 | 35.05 | 36.19 | 34.85 | 36.04 | 804,836 | +1.13(+3.25%) |
Apr 09, 2013 | 34.43 | 35.09 | 34.14 | 34.90 | 502,312 | +0.63(+1.85%) |
Apr 08, 2013 | 34.31 | 34.37 | 33.60 | 34.27 | 481,651 | -0.02(-0.06%) |
Apr 05, 2013 | 34.32 | 34.48 | 33.96 | 34.29 | 569,739 | -0.82(-2.33%) |
Apr 04, 2013 | 34.97 | 35.15 | 34.74 | 35.11 | 289,944 | +0.08(+0.21%) |
Apr 03, 2013 | 36.50 | 36.62 | 34.95 | 35.03 | 367,573 | -1.44(-3.95%) |
Apr 02, 2013 | 35.68 | 36.73 | 35.53 | 36.47 | 520,989 | +1.07(+3.03%) |
Apr 01, 2013 | 36.40 | 36.54 | 35.19 | 35.40 | 251,646 | -1.03(-2.83%) |
Mar 28, 2013 | 36.38 | 36.78 | 36.19 | 36.43 | 405,161 | +0.17(+0.47%) |
Mar 27, 2013 | 36.35 | 36.64 | 35.80 | 36.26 | 504,215 | -0.46(-1.25%) |
Mar 26, 2013 | 36.72 | 36.73 | 36.39 | 36.72 | 746,660 | +0.08(+0.22%) |
Mar 25, 2013 | 36.72 | 36.77 | 36.40 | 36.64 | 487,300 | +0.06(+0.17%) |
Mar 22, 2013 | 36.85 | 36.93 | 36.54 | 36.58 | 329,068 | -0.11(-0.30%) |
Mar 21, 2013 | 37.73 | 37.81 | 36.50 | 36.69 | 549,178 | -1.30(-3.41%) |
Mar 20, 2013 | 38.23 | 38.23 | 37.69 | 37.98 | 405,402 | +0.05(+0.14%) |
Mar 19, 2013 | 39.83 | 39.83 | 37.19 | 37.93 | 829,677 | -1.93(-4.85%) |
Mar 18, 2013 | 40.57 | 40.67 | 39.70 | 39.86 | 369,263 | -1.32(-3.22%) |
Mar 15, 2013 | 41.15 | 41.30 | 40.85 | 41.18 | 561,987 | -0.16(-0.38%) |
Mar 14, 2013 | 40.83 | 41.42 | 40.75 | 41.34 | 367,980 | +0.55(+1.36%) |
Mar 13, 2013 | 40.88 | 41.02 | 40.63 | 40.79 | 321,074 | -0.09(-0.22%) |
Mar 12, 2013 | 41.12 | 41.36 | 40.73 | 40.88 | 314,114 | -0.25(-0.61%) |
Mar 11, 2013 | 41.29 | 41.53 | 41.03 | 41.13 | 224,503 | -0.26(-0.63%) |
Mar 08, 2013 | 41.10 | 41.40 | 40.90 | 41.39 | 509,394 | +0.30(+0.73%) |
Mar 07, 2013 | 41.16 | 41.17 | 41.01 | 41.09 | 272,415 | -0.02(-0.05%) |
Mar 06, 2013 | 41.12 | 41.39 | 41.02 | 41.11 | 247,930 | +0.13(+0.32%) |
Mar 05, 2013 | 40.34 | 41.35 | 40.22 | 40.98 | 692,377 | +0.64(+1.59%) |
Mar 04, 2013 | 40.15 | 40.60 | 40.04 | 40.34 | 236,055 | -0.03(-0.07%) |