Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.08 | 36.17 | 36.08 | 36.17 | 609 | +0.11(+0.31%) |
May 30, 2013 | 36.06 | 36.06 | 36.06 | 36.06 | 103 | +0.20(+0.56%) |
May 29, 2013 | 36.04 | 36.04 | 35.69 | 35.86 | 761 | -0.23(-0.64%) |
May 28, 2013 | 36.22 | 36.23 | 36.09 | 36.09 | 1,081 | +0.57(+1.60%) |
May 24, 2013 | 35.35 | 35.52 | 35.33 | 35.52 | 1,114 | -0.21(-0.58%) |
May 23, 2013 | 35.39 | 35.75 | 35.19 | 35.73 | 2,415 | -0.50(-1.38%) |
May 22, 2013 | 36.28 | 36.39 | 36.23 | 36.23 | 2,996 | +0.19(+0.53%) |
May 21, 2013 | 36.04 | 36.04 | 36.04 | 36.04 | 160 | -0.02(-0.04%) |
May 20, 2013 | 36.04 | 36.13 | 36.00 | 36.06 | 1,440 | -0.00(-0.01%) |
May 17, 2013 | 35.81 | 36.06 | 35.81 | 36.06 | 22,649 | +0.43(+1.21%) |
May 16, 2013 | 35.82 | 35.83 | 35.61 | 35.63 | 1,648 | -0.32(-0.89%) |
May 15, 2013 | 35.90 | 36.03 | 35.88 | 35.95 | 3,054 | +0.60(+1.70%) |
May 13, 2013 | 35.37 | 35.39 | 35.30 | 35.35 | 141,120 | -0.03(-0.08%) |
May 10, 2013 | 35.35 | 35.44 | 35.35 | 35.38 | 2,293 | +0.20(+0.56%) |
May 09, 2013 | 35.26 | 35.30 | 35.18 | 35.18 | 955 | -0.04(-0.10%) |
May 08, 2013 | 35.21 | 35.33 | 35.13 | 35.22 | 3,582 | +0.20(+0.57%) |
May 07, 2013 | 34.97 | 35.03 | 34.97 | 35.02 | 3,383 | +0.11(+0.32%) |
May 06, 2013 | 34.87 | 35.02 | 34.84 | 34.91 | 4,462 | +0.01(+0.04%) |
May 03, 2013 | 34.70 | 34.90 | 34.70 | 34.90 | 400 | +0.93(+2.72%) |
May 01, 2013 | 34.25 | 33.97 | 33.97 | 33.97 | 5,500 | -0.08(-0.23%) |
Apr 30, 2013 | 34.00 | 34.11 | 34.05 | 34.05 | 1,408 | -0.12(-0.35%) |
Apr 29, 2013 | 34.17 | 34.17 | 34.17 | 34.17 | 337 | +0.13(+0.38%) |
Apr 26, 2013 | 34.04 | 34.04 | 34.04 | 34.04 | 147 | -0.05(-0.16%) |
Apr 25, 2013 | 34.06 | 34.15 | 34.06 | 34.09 | 10,038 | +0.50(+1.50%) |
Apr 24, 2013 | 33.56 | 33.65 | 33.56 | 33.59 | 19,341 | -0.04(-0.13%) |
Apr 23, 2013 | 33.48 | 33.63 | 33.48 | 33.63 | 4,204 | +0.63(+1.92%) |
Apr 22, 2013 | 32.70 | 33.00 | 32.70 | 33.00 | 2,022 | +0.14(+0.43%) |
Apr 19, 2013 | 32.62 | 32.88 | 32.62 | 32.86 | 3,033 | +0.52(+1.61%) |
Apr 18, 2013 | 32.44 | 32.55 | 32.24 | 32.34 | 1,861 | -0.29(-0.89%) |
Apr 17, 2013 | 32.68 | 32.70 | 32.54 | 32.63 | 4,185 | -0.51(-1.54%) |
Apr 16, 2013 | 32.92 | 33.14 | 32.79 | 33.14 | 7,228 | +0.49(+1.51%) |
Apr 15, 2013 | 33.60 | 33.60 | 32.65 | 32.65 | 9,008 | -1.06(-3.14%) |
Apr 12, 2013 | 33.64 | 33.77 | 33.51 | 33.71 | 5,951 | +0.00(+0.00%) |
Apr 11, 2013 | 33.64 | 33.84 | 33.64 | 33.71 | 12,638 | +0.35(+1.05%) |
Apr 10, 2013 | 32.83 | 33.38 | 32.83 | 33.36 | 3,660 | +0.53(+1.61%) |
Apr 09, 2013 | 32.85 | 33.01 | 32.83 | 32.83 | 11,578 | +0.02(+0.07%) |
Apr 08, 2013 | 32.73 | 32.81 | 32.60 | 32.81 | 1,781 | +0.39(+1.21%) |
Apr 05, 2013 | 31.97 | 32.41 | 31.97 | 32.41 | 7,569 | -0.08(-0.23%) |
Apr 04, 2013 | 32.45 | 32.52 | 32.36 | 32.49 | 34,944 | +0.14(+0.43%) |
Apr 03, 2013 | 32.65 | 32.67 | 32.26 | 32.35 | 32,800 | -0.55(-1.67%) |
Apr 02, 2013 | 33.22 | 33.22 | 32.90 | 32.90 | 11,142 | -0.02(-0.07%) |
Apr 01, 2013 | 33.10 | 33.29 | 32.89 | 32.92 | 44,692 | -0.37(-1.10%) |
Mar 28, 2013 | 33.14 | 33.29 | 33.14 | 33.29 | 40,313 | +0.15(+0.45%) |
Mar 27, 2013 | 32.79 | 33.14 | 32.79 | 33.14 | 60,832 | +0.05(+0.15%) |
Mar 26, 2013 | 32.97 | 33.11 | 32.93 | 33.09 | 89,316 | +0.25(+0.76%) |
Mar 25, 2013 | 32.92 | 33.15 | 32.71 | 32.84 | 265,671 | -0.04(-0.12%) |
Mar 22, 2013 | 32.94 | 32.94 | 32.76 | 32.88 | 28,558 | +0.19(+0.58%) |
Mar 21, 2013 | 32.87 | 32.87 | 32.69 | 32.69 | 3,965 | -0.34(-1.03%) |
Mar 20, 2013 | 32.74 | 33.03 | 32.74 | 33.03 | 6,144 | +0.51(+1.57%) |
Mar 19, 2013 | 32.59 | 32.59 | 32.39 | 32.52 | 5,320 | -0.13(-0.40%) |
Mar 18, 2013 | 32.49 | 32.75 | 32.47 | 32.65 | 7,482 | -0.13(-0.40%) |
Mar 15, 2013 | 32.84 | 32.84 | 32.76 | 32.78 | 2,447 | -0.23(-0.70%) |
Mar 14, 2013 | 32.98 | 33.01 | 32.98 | 33.01 | 835 | +0.24(+0.73%) |
Mar 13, 2013 | 32.61 | 32.78 | 32.61 | 32.77 | 1,920 | +0.20(+0.61%) |
Mar 12, 2013 | 32.65 | 32.65 | 32.49 | 32.57 | 15,541 | -0.04(-0.13%) |
Mar 11, 2013 | 32.52 | 32.66 | 32.49 | 32.61 | 15,566 | +0.05(+0.16%) |
Mar 08, 2013 | 32.49 | 32.60 | 32.49 | 32.56 | 2,127 | +0.38(+1.18%) |
Mar 07, 2013 | 32.20 | 32.21 | 32.17 | 32.18 | 3,164 | +0.10(+0.30%) |
Mar 06, 2013 | 32.30 | 32.35 | 32.05 | 32.08 | 11,804 | -0.09(-0.28%) |
Mar 05, 2013 | 32.17 | 32.24 | 32.08 | 32.17 | 12,688 | +0.35(+1.10%) |
Mar 04, 2013 | 31.66 | 31.82 | 31.66 | 31.82 | 1,932 | +0.22(+0.71%) |