Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.62 | 34.76 | 34.55 | 34.67 | 2,330 | +0.10(+0.30%) |
May 30, 2013 | 34.54 | 34.57 | 34.51 | 34.57 | 1,752 | +0.09(+0.25%) |
May 29, 2013 | 34.46 | 34.56 | 34.42 | 34.48 | 30,424 | -0.00(-0.01%) |
May 28, 2013 | 34.32 | 34.49 | 34.32 | 34.49 | 1,546 | -2.00(-5.47%) |
May 24, 2013 | 36.49 | 36.49 | 36.49 | 36.49 | 494 | +2.19(+6.39%) |
May 23, 2013 | 34.27 | 34.33 | 34.21 | 34.29 | 4,929 | +0.04(+0.11%) |
May 22, 2013 | 34.07 | 34.32 | 34.07 | 34.26 | 1,670 | -0.03(-0.08%) |
May 21, 2013 | 34.28 | 34.28 | 34.28 | 34.28 | 206 | +0.06(+0.17%) |
May 20, 2013 | 34.20 | 34.23 | 34.20 | 34.23 | 309 | +0.11(+0.31%) |
May 16, 2013 | 34.12 | 34.12 | 34.12 | 34.12 | 0 | -0.16(-0.45%) |
May 14, 2013 | 34.24 | 34.28 | 34.28 | 34.28 | 412 | +0.09(+0.26%) |
May 13, 2013 | 34.18 | 34.19 | 34.14 | 34.19 | 2,886 | +0.05(+0.14%) |
May 10, 2013 | 34.11 | 34.17 | 34.11 | 34.14 | 309 | +0.06(+0.17%) |
May 09, 2013 | 34.08 | 34.08 | 34.08 | 34.08 | 103 | +0.07(+0.20%) |
May 08, 2013 | 34.01 | 34.01 | 34.01 | 34.01 | 154 | -0.12(-0.36%) |
May 06, 2013 | 34.02 | 34.14 | 34.14 | 34.14 | 412 | +0.31(+0.91%) |
May 02, 2013 | 33.83 | 33.83 | 33.83 | 33.83 | 103 | -0.08(-0.23%) |
Apr 26, 2013 | 33.91 | 33.91 | 33.91 | 33.91 | 515 | -0.10(-0.29%) |
Apr 25, 2013 | 34.00 | 34.00 | 34.00 | 34.00 | 103 | +0.05(+0.16%) |
Apr 24, 2013 | 33.95 | 33.95 | 33.95 | 33.95 | 123 | -0.03(-0.09%) |
Apr 23, 2013 | 33.98 | 33.98 | 33.98 | 33.98 | 103 | +0.02(+0.07%) |
Apr 19, 2013 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | -0.06(-0.17%) |
Apr 16, 2013 | 34.01 | 34.01 | 34.01 | 34.01 | 206 | -0.00(-0.00%) |
Apr 15, 2013 | 34.01 | 34.01 | 34.01 | 34.01 | 180 | -0.14(-0.40%) |
Apr 10, 2013 | 34.13 | 34.15 | 34.15 | 34.15 | 309 | +0.06(+0.17%) |
Apr 09, 2013 | 34.05 | 34.09 | 34.05 | 34.09 | 670 | +0.03(+0.09%) |
Apr 08, 2013 | 34.03 | 34.06 | 34.01 | 34.06 | 5,591 | +0.02(+0.06%) |
Apr 04, 2013 | 34.13 | 34.04 | 34.04 | 34.04 | 123,796 | -0.13(-0.39%) |
Apr 03, 2013 | 34.17 | 34.19 | 34.16 | 34.17 | 7,692 | -0.05(-0.15%) |
Apr 02, 2013 | 34.28 | 34.28 | 34.23 | 34.23 | 24,326 | -0.02(-0.06%) |
Mar 27, 2013 | 34.34 | 34.25 | 34.25 | 34.25 | 1,133 | -0.11(-0.31%) |
Mar 26, 2013 | 34.35 | 34.35 | 34.35 | 34.35 | 103 | -0.05(-0.14%) |
Mar 25, 2013 | 34.47 | 34.47 | 34.36 | 34.40 | 3,210 | +0.00(+0.00%) |
Mar 22, 2013 | 34.40 | 34.40 | 34.40 | 34.40 | 103 | +0.06(+0.17%) |
Mar 21, 2013 | 34.34 | 34.34 | 34.34 | 34.34 | 381 | -0.04(-0.11%) |
Mar 20, 2013 | 34.44 | 34.44 | 34.37 | 34.38 | 463 | +0.00(+0.00%) |
Mar 19, 2013 | 34.38 | 34.38 | 34.32 | 34.38 | 3,068 | -0.02(-0.06%) |
Mar 18, 2013 | 34.42 | 34.42 | 34.40 | 34.40 | 1,571 | -0.12(-0.34%) |