Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.16 | 35.31 | 35.05 | 35.08 | 15,613 | -0.07(-0.20%) |
May 30, 2013 | 35.12 | 35.31 | 35.12 | 35.15 | 3,561 | +0.11(+0.33%) |
May 29, 2013 | 35.52 | 35.52 | 34.85 | 35.04 | 23,964 | -0.10(-0.29%) |
May 28, 2013 | 35.38 | 35.38 | 35.14 | 35.14 | 1,344 | +0.56(+1.62%) |
May 24, 2013 | 34.58 | 34.58 | 34.58 | 34.58 | 326 | -0.31(-0.88%) |
May 22, 2013 | 34.90 | 34.89 | 34.89 | 34.89 | 3,485 | +0.00(+0.00%) |
May 21, 2013 | 35.00 | 35.00 | 34.83 | 34.89 | 4,871 | -0.02(-0.07%) |
May 20, 2013 | 34.88 | 34.95 | 34.86 | 34.91 | 9,962 | +0.21(+0.61%) |
May 17, 2013 | 34.70 | 34.70 | 34.70 | 34.70 | 884 | +0.22(+0.64%) |
May 16, 2013 | 34.59 | 34.59 | 34.47 | 34.48 | 1,413 | +0.57(+1.69%) |
May 13, 2013 | 33.92 | 33.91 | 33.91 | 33.91 | 1,742 | -0.00(-0.01%) |
May 09, 2013 | 33.91 | 33.91 | 33.91 | 33.91 | 871 | +0.27(+0.81%) |
May 08, 2013 | 33.64 | 33.64 | 33.64 | 33.64 | 274 | +0.37(+1.10%) |
May 03, 2013 | 33.40 | 33.27 | 33.27 | 33.27 | 7,407 | +0.46(+1.40%) |
May 01, 2013 | 32.88 | 32.81 | 32.81 | 32.81 | 8,714 | -0.11(-0.34%) |
Apr 30, 2013 | 32.79 | 32.93 | 32.79 | 32.93 | 1,307 | +0.17(+0.53%) |
Apr 26, 2013 | 32.75 | 32.75 | 32.75 | 32.75 | 1,307 | -0.08(-0.24%) |
Apr 25, 2013 | 32.83 | 32.83 | 32.83 | 32.83 | 594 | +0.82(+2.57%) |
Apr 23, 2013 | 32.01 | 32.01 | 32.01 | 32.01 | 0 | +0.50(+1.58%) |
Apr 19, 2013 | 31.51 | 31.51 | 31.51 | 31.51 | 0 | +0.40(+1.28%) |
Apr 18, 2013 | 31.17 | 31.20 | 31.11 | 31.11 | 22,537 | -0.31(-0.98%) |
Apr 17, 2013 | 31.42 | 31.42 | 31.42 | 31.42 | 326 | -0.62(-1.93%) |
Apr 16, 2013 | 32.04 | 32.04 | 32.04 | 32.04 | 762 | -0.54(-1.65%) |
Apr 15, 2013 | 32.68 | 32.69 | 32.58 | 32.58 | 6,535 | -0.16(-0.48%) |
Apr 12, 2013 | 32.80 | 32.80 | 32.71 | 32.73 | 1,095 | -0.09(-0.28%) |
Apr 11, 2013 | 32.82 | 32.82 | 32.82 | 32.82 | 492 | +0.73(+2.29%) |
Apr 08, 2013 | 31.88 | 32.09 | 32.09 | 32.09 | 77,556 | +0.26(+0.82%) |
Apr 05, 2013 | 31.67 | 31.88 | 30.63 | 31.83 | 5,692 | -0.13(-0.42%) |
Apr 04, 2013 | 31.95 | 31.96 | 31.95 | 31.96 | 435 | -0.17(-0.54%) |
Apr 03, 2013 | 32.12 | 32.14 | 32.12 | 32.14 | 871 | +0.02(+0.06%) |
Apr 02, 2013 | 32.12 | 32.12 | 32.12 | 32.12 | 511 | -0.02(-0.05%) |
Apr 01, 2013 | 32.10 | 32.13 | 32.09 | 32.13 | 16,557 | -0.03(-0.11%) |
Mar 27, 2013 | 32.17 | 32.17 | 32.17 | 32.17 | 1,307 | -0.06(-0.17%) |
Mar 26, 2013 | 32.22 | 32.22 | 32.22 | 32.22 | 326 | +0.12(+0.37%) |
Mar 25, 2013 | 32.10 | 32.10 | 32.09 | 32.10 | 16,280 | -0.13(-0.41%) |
Mar 22, 2013 | 32.18 | 32.25 | 32.18 | 32.24 | 871 | -0.08(-0.26%) |
Mar 21, 2013 | 32.39 | 32.54 | 32.31 | 32.32 | 3,097 | -0.30(-0.91%) |
Mar 20, 2013 | 34.15 | 34.15 | 32.52 | 32.62 | 6,291 | +0.29(+0.91%) |
Mar 19, 2013 | 32.15 | 32.49 | 32.15 | 32.32 | 871 | -0.16(-0.48%) |
Mar 18, 2013 | 32.47 | 32.48 | 32.46 | 32.48 | 1,799 | +0.01(+0.03%) |
Mar 15, 2013 | 32.35 | 32.47 | 32.35 | 32.47 | 740 | +0.91(+2.90%) |
Mar 11, 2013 | 31.47 | 31.56 | 31.56 | 31.56 | 2,178 | +0.15(+0.46%) |
Mar 08, 2013 | 31.35 | 31.41 | 31.29 | 31.41 | 1,115 | +0.54(+1.75%) |
Mar 06, 2013 | 30.37 | 30.87 | 30.87 | 30.87 | 14,378 | +0.54(+1.77%) |
Mar 04, 2013 | 30.33 | 30.33 | 30.33 | 30.33 | 0 | -0.17(-0.54%) |