Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.80 | 34.11 | 33.35 | 33.44 | 44,530 | -0.48(-1.42%) |
May 30, 2013 | 34.07 | 34.20 | 33.79 | 33.92 | 20,958 | -0.39(-1.14%) |
May 29, 2013 | 34.20 | 34.49 | 33.80 | 34.31 | 27,899 | -0.04(-0.12%) |
May 28, 2013 | 34.48 | 34.50 | 33.97 | 34.35 | 40,182 | -0.01(-0.03%) |
May 24, 2013 | 34.33 | 34.51 | 34.24 | 34.36 | 0 | +0.19(+0.56%) |
May 23, 2013 | 32.75 | 34.54 | 32.75 | 34.17 | 0 | +1.27(+3.86%) |
May 22, 2013 | 34.43 | 34.51 | 32.67 | 32.90 | 0 | -1.57(-4.55%) |
May 21, 2013 | 33.68 | 34.50 | 33.68 | 34.47 | 0 | +0.55(+1.62%) |
May 20, 2013 | 33.24 | 34.50 | 33.24 | 33.92 | 0 | +0.70(+2.11%) |
May 17, 2013 | 32.19 | 33.50 | 31.96 | 33.22 | 0 | +1.27(+3.97%) |
May 16, 2013 | 31.04 | 32.09 | 30.90 | 31.95 | 45,835 | +0.60(+1.91%) |
May 15, 2013 | 31.41 | 31.82 | 30.55 | 31.35 | 0 | -0.33(-1.04%) |
May 13, 2013 | 31.44 | 32.00 | 30.85 | 31.68 | 0 | +0.28(+0.89%) |
May 10, 2013 | 31.20 | 31.47 | 31.20 | 31.40 | 0 | +0.32(+1.03%) |
May 09, 2013 | 31.51 | 31.75 | 30.91 | 31.08 | 0 | -0.59(-1.86%) |
May 08, 2013 | 31.75 | 31.78 | 31.36 | 31.67 | 0 | -0.23(-0.72%) |
May 07, 2013 | 33.03 | 33.03 | 31.89 | 31.90 | 0 | -1.17(-3.54%) |
May 06, 2013 | 33.52 | 33.52 | 32.77 | 33.07 | 0 | -0.58(-1.72%) |
May 03, 2013 | 33.71 | 33.80 | 33.27 | 33.65 | 0 | +0.38(+1.14%) |
May 02, 2013 | 33.39 | 33.39 | 32.86 | 33.27 | 0 | +0.20(+0.60%) |
May 01, 2013 | 33.65 | 33.97 | 32.75 | 33.07 | 0 | -0.98(-2.88%) |
Apr 30, 2013 | 34.51 | 34.51 | 33.61 | 34.05 | 0 | -0.24(-0.70%) |
Apr 29, 2013 | 34.51 | 34.96 | 33.90 | 34.29 | 24,831 | -0.31(-0.90%) |
Apr 26, 2013 | 34.03 | 34.79 | 34.03 | 34.60 | 9,800 | +0.63(+1.85%) |
Apr 25, 2013 | 34.86 | 34.86 | 32.51 | 33.97 | 0 | -0.73(-2.10%) |
Apr 24, 2013 | 35.00 | 35.02 | 33.94 | 34.70 | 0 | -0.19(-0.54%) |
Apr 23, 2013 | 32.95 | 35.03 | 32.95 | 34.89 | 64,924 | +1.68(+5.06%) |
Apr 22, 2013 | 31.57 | 33.25 | 31.36 | 33.21 | 77,996 | +1.87(+5.97%) |
Apr 19, 2013 | 31.74 | 31.75 | 30.38 | 31.34 | 102,518 | -0.37(-1.17%) |
Apr 18, 2013 | 31.98 | 32.15 | 31.51 | 31.71 | 44,053 | -0.01(-0.03%) |
Apr 17, 2013 | 32.43 | 32.43 | 31.62 | 31.72 | 42,899 | -0.72(-2.22%) |
Apr 16, 2013 | 33.81 | 33.81 | 31.78 | 32.44 | 51,134 | -0.89(-2.67%) |
Apr 15, 2013 | 34.06 | 34.89 | 33.20 | 33.33 | 50,668 | -0.65(-1.91%) |
Apr 12, 2013 | 34.46 | 34.46 | 33.73 | 33.98 | 57,950 | -0.73(-2.10%) |
Apr 11, 2013 | 35.01 | 35.01 | 34.50 | 34.71 | 43,679 | -0.28(-0.80%) |
Apr 10, 2013 | 34.82 | 35.00 | 34.22 | 34.99 | 63,422 | +0.42(+1.21%) |
Apr 09, 2013 | 35.50 | 35.99 | 34.10 | 34.57 | 164,035 | -0.66(-1.87%) |
Apr 08, 2013 | 35.76 | 35.81 | 33.80 | 35.23 | 53,474 | -0.31(-0.87%) |
Apr 05, 2013 | 33.72 | 36.00 | 33.72 | 35.54 | 21,732 | +1.22(+3.55%) |
Apr 04, 2013 | 34.93 | 35.11 | 32.85 | 34.32 | 52,648 | -0.25(-0.72%) |
Apr 03, 2013 | 36.49 | 37.47 | 34.06 | 34.57 | 32,952 | -1.91(-5.24%) |
Apr 02, 2013 | 37.01 | 37.25 | 36.09 | 36.48 | 13,742 | -0.34(-0.92%) |
Apr 01, 2013 | 37.25 | 37.93 | 36.30 | 36.82 | 15,259 | -0.58(-1.55%) |
Mar 28, 2013 | 37.45 | 37.78 | 37.20 | 37.40 | 12,443 | +0.06(+0.16%) |
Mar 27, 2013 | 37.50 | 37.99 | 36.83 | 37.34 | 16,536 | -0.66(-1.74%) |
Mar 26, 2013 | 37.87 | 38.19 | 37.47 | 38.00 | 15,523 | +0.18(+0.48%) |
Mar 25, 2013 | 37.14 | 38.00 | 37.00 | 37.82 | 19,478 | +0.67(+1.80%) |
Mar 22, 2013 | 36.36 | 37.39 | 36.36 | 37.15 | 8,385 | -0.03(-0.08%) |
Mar 21, 2013 | 37.25 | 37.74 | 37.00 | 37.18 | 19,137 | -0.42(-1.12%) |
Mar 20, 2013 | 37.45 | 37.92 | 37.20 | 37.60 | 7,870 | +0.57(+1.54%) |
Mar 19, 2013 | 36.60 | 37.75 | 36.60 | 37.03 | 15,364 | +0.55(+1.51%) |
Mar 18, 2013 | 37.25 | 37.38 | 36.46 | 36.48 | 5,319 | -1.07(-2.85%) |
Mar 15, 2013 | 37.70 | 37.70 | 37.55 | 37.55 | 15,396 | -0.10(-0.27%) |
Mar 14, 2013 | 37.84 | 38.04 | 36.71 | 37.65 | 31,703 | -0.34(-0.89%) |
Mar 13, 2013 | 38.02 | 38.25 | 37.35 | 37.99 | 45,068 | +0.46(+1.23%) |
Mar 12, 2013 | 38.00 | 38.00 | 36.99 | 37.53 | 22,042 | +0.37(+1.00%) |
Mar 11, 2013 | 37.74 | 38.14 | 36.66 | 37.16 | 2,722 | -0.79(-2.08%) |
Mar 08, 2013 | 38.81 | 38.93 | 37.76 | 37.95 | 13,644 | -0.15(-0.39%) |
Mar 07, 2013 | 37.68 | 38.85 | 37.63 | 38.10 | 5,118 | +0.31(+0.82%) |
Mar 06, 2013 | 38.15 | 39.48 | 37.56 | 37.79 | 15,666 | -0.52(-1.36%) |
Mar 05, 2013 | 38.00 | 38.99 | 37.01 | 38.31 | 17,846 | +0.62(+1.64%) |
Mar 04, 2013 | 36.65 | 38.18 | 36.50 | 37.69 | 12,699 | +0.70(+1.89%) |
Mar 01, 2013 | 37.72 | 38.95 | 36.72 | 36.99 | 8,287 | -2.03(-5.20%) |
Feb 28, 2013 | 38.80 | 39.49 | 34.99 | 39.02 | 58,880 | +0.06(+0.15%) |
Feb 27, 2013 | 38.05 | 39.50 | 38.05 | 38.96 | 82,437 | +0.76(+1.99%) |
Feb 26, 2013 | 36.93 | 38.97 | 36.93 | 38.20 | 16,771 | -0.60(-1.55%) |
Feb 22, 2013 | 36.44 | 39.00 | 35.00 | 38.80 | 22,255 | +3.35(+9.45%) |
Feb 21, 2013 | 37.24 | 37.80 | 35.31 | 35.45 | 9,754 | -1.36(-3.69%) |
Feb 20, 2013 | 39.50 | 39.50 | 36.52 | 36.81 | 12,672 | -2.72(-6.88%) |
Feb 19, 2013 | 36.97 | 40.41 | 36.96 | 39.53 | 14,243 | +2.69(+7.30%) |
Feb 15, 2013 | 36.70 | 37.24 | 35.29 | 36.84 | 19,680 | +0.60(+1.66%) |
Feb 14, 2013 | 34.97 | 36.40 | 34.97 | 36.24 | 10,257 | +1.10(+3.13%) |
Feb 13, 2013 | 35.63 | 36.53 | 34.86 | 35.14 | 51,774 | -1.21(-3.33%) |
Feb 12, 2013 | 35.49 | 36.75 | 35.00 | 36.35 | 7,200 | +0.95(+2.68%) |
Feb 11, 2013 | 36.76 | 37.30 | 35.18 | 35.40 | 21,427 | -1.94(-5.20%) |
Feb 08, 2013 | 37.47 | 38.98 | 36.78 | 37.34 | 28,787 | +0.04(+0.11%) |
Feb 07, 2013 | 37.84 | 38.50 | 36.66 | 37.30 | 18,638 | -0.67(-1.76%) |
Feb 06, 2013 | 38.00 | 38.48 | 36.01 | 37.97 | 11,361 | +0.15(+0.40%) |
Feb 04, 2013 | 38.91 | 39.99 | 37.47 | 37.82 | 21,114 | -2.12(-5.31%) |
Feb 01, 2013 | 39.66 | 40.60 | 38.94 | 39.94 | 14,372 | -0.45(-1.11%) |
Jan 31, 2013 | 39.95 | 40.50 | 38.00 | 40.39 | 59,963 | +0.73(+1.84%) |
Jan 30, 2013 | 41.70 | 41.70 | 36.93 | 39.66 | 123,563 | -2.04(-4.89%) |
Jan 29, 2013 | 41.58 | 42.67 | 40.02 | 41.70 | 42,681 | +0.69(+1.68%) |
Jan 28, 2013 | 39.00 | 42.11 | 38.31 | 41.01 | 67,931 | +2.52(+6.55%) |
Jan 25, 2013 | 37.30 | 38.50 | 37.30 | 38.49 | 42,060 | +1.20(+3.22%) |
Jan 24, 2013 | 36.01 | 37.30 | 35.86 | 37.29 | 46,303 | +1.44(+4.02%) |
Jan 23, 2013 | 34.20 | 36.19 | 34.20 | 35.85 | 57,873 | +1.66(+4.86%) |
Jan 22, 2013 | 33.99 | 34.19 | 33.83 | 34.19 | 9,357 | +0.26(+0.77%) |
Jan 18, 2013 | 33.61 | 34.15 | 33.55 | 33.93 | 16,163 | +0.20(+0.59%) |
Jan 17, 2013 | 34.04 | 34.10 | 33.56 | 33.73 | 15,806 | +0.02(+0.06%) |
Jan 16, 2013 | 34.19 | 34.19 | 33.56 | 33.71 | 10,976 | -0.47(-1.38%) |
Jan 15, 2013 | 33.57 | 34.36 | 33.57 | 34.18 | 62,167 | +0.60(+1.79%) |
Jan 14, 2013 | 34.19 | 34.19 | 33.53 | 33.58 | 15,534 | -0.31(-0.91%) |
Jan 11, 2013 | 34.10 | 34.10 | 33.78 | 33.89 | 11,842 | -0.13(-0.38%) |
Jan 10, 2013 | 34.20 | 34.44 | 33.51 | 34.02 | 28,931 | +0.28(+0.83%) |
Jan 09, 2013 | 33.78 | 34.09 | 33.50 | 33.74 | 4,923 | +0.02(+0.06%) |
Jan 08, 2013 | 33.73 | 34.00 | 33.45 | 33.72 | 17,865 | -0.15(-0.43%) |
Jan 07, 2013 | 34.05 | 34.31 | 33.50 | 33.87 | 8,057 | -0.27(-0.78%) |
Jan 04, 2013 | 34.49 | 34.49 | 33.91 | 34.13 | 29,319 | +0.09(+0.26%) |
Jan 03, 2013 | 34.26 | 34.49 | 33.99 | 34.04 | 17,741 | -0.22(-0.64%) |
Jan 02, 2013 | 34.30 | 34.39 | 33.85 | 34.26 | 39,734 | +0.18(+0.53%) |
Dec 31, 2012 | 34.09 | 34.28 | 33.86 | 34.08 | 34,470 | +0.08(+0.24%) |
Dec 28, 2012 | 33.79 | 34.05 | 33.76 | 34.00 | 16,338 | +0.17(+0.50%) |
Dec 27, 2012 | 33.99 | 34.09 | 33.56 | 33.83 | 35,672 | -0.11(-0.32%) |
Dec 26, 2012 | 33.94 | 34.08 | 33.76 | 33.94 | 17,410 | +0.01(+0.03%) |
Dec 24, 2012 | 34.24 | 34.26 | 33.51 | 33.93 | 16,550 | -0.41(-1.19%) |
Dec 21, 2012 | 33.88 | 34.34 | 33.34 | 34.34 | 659,725 | +0.25(+0.73%) |
Dec 20, 2012 | 34.00 | 34.15 | 33.81 | 34.09 | 65,956 | +0.38(+1.13%) |
Dec 19, 2012 | 33.78 | 34.69 | 32.87 | 33.71 | 46,189 | -0.30(-0.88%) |
Dec 18, 2012 | 35.02 | 35.99 | 32.98 | 34.01 | 52,924 | -0.74(-2.13%) |
Dec 17, 2012 | 34.64 | 34.95 | 34.10 | 34.75 | 5,793 | +0.17(+0.49%) |
Dec 14, 2012 | 34.89 | 35.13 | 34.57 | 34.58 | 17,286 | -0.32(-0.92%) |
Dec 13, 2012 | 32.97 | 35.32 | 32.97 | 34.90 | 79,901 | +1.90(+5.76%) |
Dec 12, 2012 | 30.35 | 33.13 | 30.35 | 33.00 | 22,328 | +2.77(+9.16%) |
Dec 11, 2012 | 27.56 | 30.23 | 26.80 | 30.23 | 10,036 | +2.03(+7.20%) |
Dec 10, 2012 | 27.07 | 28.44 | 27.07 | 28.20 | 4,351 | -0.25(-0.88%) |
Dec 07, 2012 | 28.50 | 28.54 | 27.10 | 28.45 | 17,075 | +0.25(+0.89%) |
Dec 06, 2012 | 24.93 | 28.92 | 24.51 | 28.20 | 9,768 | +3.20(+12.80%) |
Dec 05, 2012 | 23.28 | 25.00 | 23.05 | 25.00 | 9,681 | +1.51(+6.43%) |
Dec 04, 2012 | 22.89 | 23.49 | 22.42 | 23.49 | 6,059 | +0.12(+0.51%) |
Nov 30, 2012 | 22.30 | 23.37 | 22.07 | 23.37 | 974 | +1.37(+6.23%) |
Nov 29, 2012 | 21.71 | 22.43 | 21.50 | 22.00 | 14,804 | +0.50(+2.33%) |
Nov 28, 2012 | 21.01 | 21.50 | 20.58 | 21.50 | 26,130 | +0.45(+2.14%) |
Nov 27, 2012 | 21.32 | 21.97 | 21.04 | 21.05 | 3,576 | -0.01(-0.05%) |
Nov 26, 2012 | 21.07 | 22.00 | 20.75 | 21.06 | 27,991 | -0.15(-0.71%) |
Nov 23, 2012 | 21.00 | 21.98 | 20.38 | 21.21 | 7,082 | +0.20(+0.95%) |
Nov 21, 2012 | 21.01 | 21.50 | 21.01 | 21.01 | 2,300 | -0.49(-2.28%) |
Nov 20, 2012 | 21.51 | 21.59 | 21.02 | 21.50 | 2,950 | +0.02(+0.09%) |
Nov 19, 2012 | 21.46 | 21.78 | 20.51 | 21.48 | 4,000 | -0.02(-0.09%) |
Nov 16, 2012 | 22.18 | 22.18 | 21.10 | 21.50 | 14,139 | -0.62(-2.80%) |
Nov 15, 2012 | 22.00 | 22.80 | 20.06 | 22.12 | 17,567 | +0.13(+0.59%) |
Nov 14, 2012 | 21.50 | 22.00 | 21.24 | 21.99 | 23,153 | +0.53(+2.47%) |
Nov 13, 2012 | 21.12 | 22.59 | 20.79 | 21.46 | 59,353 | +0.46(+2.21%) |
Nov 12, 2012 | 20.81 | 21.00 | 20.50 | 21.00 | 36,492 | +1.00(+4.98%) |
Nov 09, 2012 | 19.52 | 21.35 | 19.24 | 20.00 | 40,527 | -0.10(-0.50%) |
Nov 08, 2012 | 22.00 | 22.00 | 19.03 | 20.10 | 131,185 | -0.10(-0.50%) |
Nov 07, 2012 | 20.54 | 21.35 | 19.00 | 20.20 | 48,642 | -0.80(-3.81%) |
Nov 06, 2012 | 19.74 | 21.00 | 19.57 | 21.00 | 30,560 | +1.73(+8.98%) |
Nov 05, 2012 | 19.00 | 20.93 | 18.79 | 19.27 | 7,851 | +0.52(+2.77%) |
Nov 02, 2012 | 18.51 | 19.00 | 18.17 | 18.75 | 24,178 | -0.25(-1.32%) |
Nov 01, 2012 | 18.21 | 19.02 | 17.96 | 19.00 | 8,973 | +0.94(+5.20%) |
Oct 31, 2012 | 18.16 | 19.00 | 18.06 | 18.06 | 8,203 | -0.96(-5.05%) |
Oct 26, 2012 | 19.95 | 19.02 | 19.02 | 19.02 | 12,800 | -0.18(-0.94%) |
Oct 25, 2012 | 18.90 | 19.20 | 18.70 | 19.20 | 13,891 | +0.00(+0.00%) |
Oct 24, 2012 | 19.10 | 19.25 | 19.00 | 19.20 | 10,098 | -0.24(-1.23%) |
Oct 23, 2012 | 19.15 | 19.50 | 19.05 | 19.44 | 21,088 | -0.53(-2.65%) |
Oct 19, 2012 | 19.92 | 20.30 | 19.65 | 19.97 | 114,884 | -0.03(-0.15%) |
Oct 18, 2012 | 19.58 | 20.01 | 19.58 | 20.00 | 29,164 | +0.22(+1.10%) |
Oct 17, 2012 | 20.00 | 20.00 | 19.26 | 19.78 | 13,592 | +0.11(+0.57%) |
Oct 16, 2012 | 19.29 | 19.91 | 19.20 | 19.67 | 80,986 | +0.41(+2.13%) |
Oct 15, 2012 | 19.00 | 19.55 | 18.59 | 19.26 | 54,228 | +0.21(+1.10%) |
Oct 12, 2012 | 19.01 | 19.75 | 18.56 | 19.05 | 49,809 | -0.35(-1.80%) |