Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.54 | 34.56 | 34.25 | 34.30 | 15,532 | -0.68(-1.94%) |
May 30, 2013 | 34.94 | 35.15 | 34.92 | 34.98 | 4,215 | +0.21(+0.60%) |
May 29, 2013 | 34.85 | 34.88 | 34.61 | 34.77 | 3,929 | -0.40(-1.14%) |
May 28, 2013 | 35.60 | 35.60 | 35.08 | 35.17 | 7,115 | -0.23(-0.65%) |
May 24, 2013 | 35.25 | 35.40 | 35.08 | 35.40 | 4,865 | -0.14(-0.39%) |
May 23, 2013 | 35.33 | 35.68 | 35.30 | 35.54 | 7,302 | +0.11(+0.31%) |
May 22, 2013 | 35.82 | 36.36 | 35.43 | 35.43 | 11,384 | -0.32(-0.90%) |
May 21, 2013 | 35.63 | 35.77 | 35.37 | 35.75 | 6,906 | +0.63(+1.79%) |
May 20, 2013 | 34.69 | 35.35 | 34.69 | 35.12 | 13,400 | -0.23(-0.65%) |
May 17, 2013 | 34.92 | 35.35 | 35.01 | 35.35 | 4,563 | +0.43(+1.23%) |
May 16, 2013 | 34.88 | 35.23 | 34.88 | 34.92 | 13,759 | -0.40(-1.13%) |
May 15, 2013 | 34.78 | 35.32 | 34.65 | 35.32 | 6,046 | -0.50(-1.40%) |
May 13, 2013 | 36.16 | 36.16 | 35.82 | 35.82 | 7,965 | -0.44(-1.21%) |
May 10, 2013 | 36.14 | 36.29 | 36.06 | 36.26 | 2,841 | +0.37(+1.03%) |
May 09, 2013 | 36.15 | 36.20 | 35.81 | 35.89 | 6,975 | -0.50(-1.37%) |
May 08, 2013 | 36.50 | 36.64 | 36.35 | 36.39 | 10,361 | +0.28(+0.78%) |
May 07, 2013 | 36.38 | 36.47 | 35.98 | 36.11 | 13,298 | -0.35(-0.96%) |
May 06, 2013 | 36.40 | 36.50 | 36.27 | 36.46 | 7,364 | +0.09(+0.25%) |
May 03, 2013 | 36.26 | 36.45 | 35.70 | 36.37 | 6,812 | +0.67(+1.88%) |
May 02, 2013 | 35.64 | 35.83 | 35.42 | 35.70 | 9,229 | -0.13(-0.36%) |
May 01, 2013 | 36.23 | 36.23 | 35.83 | 35.83 | 4,096 | -0.16(-0.44%) |
Apr 30, 2013 | 35.85 | 35.99 | 35.74 | 35.99 | 19,360 | +0.25(+0.70%) |
Apr 29, 2013 | 35.21 | 35.74 | 35.21 | 35.74 | 5,643 | +0.70(+2.00%) |
Apr 26, 2013 | 35.19 | 35.04 | 34.96 | 35.04 | 7,434 | +0.11(+0.31%) |
Apr 25, 2013 | 34.67 | 35.07 | 34.67 | 34.93 | 7,360 | +0.08(+0.23%) |
Apr 24, 2013 | 34.80 | 34.91 | 34.72 | 34.85 | 8,707 | +0.76(+2.23%) |
Apr 23, 2013 | 34.08 | 34.28 | 33.98 | 34.09 | 10,075 | -0.26(-0.76%) |
Apr 22, 2013 | 33.97 | 34.47 | 33.89 | 34.35 | 36,770 | -0.02(-0.06%) |
Apr 19, 2013 | 33.29 | 34.91 | 33.29 | 34.37 | 21,555 | -0.23(-0.66%) |
Apr 18, 2013 | 36.22 | 36.22 | 34.60 | 34.60 | 19,972 | -1.15(-3.22%) |
Apr 17, 2013 | 37.15 | 37.15 | 35.55 | 35.75 | 6,476 | -0.75(-2.05%) |
Apr 16, 2013 | 38.52 | 38.52 | 35.67 | 36.50 | 15,842 | -2.72(-6.94%) |
Apr 15, 2013 | 39.74 | 39.74 | 39.09 | 39.22 | 60,320 | -0.48(-1.21%) |
Apr 12, 2013 | 39.52 | 39.70 | 39.46 | 39.70 | 65,007 | -0.10(-0.25%) |
Apr 11, 2013 | 39.52 | 40.12 | 39.46 | 39.80 | 37,840 | +0.08(+0.20%) |
Apr 10, 2013 | 39.28 | 39.95 | 39.28 | 39.72 | 14,202 | +1.45(+3.79%) |
Apr 09, 2013 | 38.00 | 38.31 | 37.78 | 38.27 | 48,378 | +0.82(+2.19%) |
Apr 08, 2013 | 37.50 | 37.54 | 37.25 | 37.45 | 10,883 | -0.35(-0.93%) |
Apr 05, 2013 | 37.51 | 37.80 | 37.45 | 37.80 | 20,194 | +0.16(+0.43%) |
Apr 04, 2013 | 37.33 | 37.67 | 37.20 | 37.64 | 5,394 | +0.27(+0.72%) |
Apr 03, 2013 | 37.57 | 37.60 | 37.13 | 37.37 | 8,514 | -0.52(-1.37%) |
Apr 02, 2013 | 37.85 | 38.20 | 37.72 | 37.89 | 133,027 | +0.46(+1.23%) |
Apr 01, 2013 | 37.11 | 37.49 | 37.11 | 37.43 | 9,202 | -0.07(-0.19%) |
Mar 28, 2013 | 37.20 | 37.53 | 37.14 | 37.50 | 38,594 | +0.75(+2.04%) |
Mar 27, 2013 | 36.77 | 36.84 | 36.59 | 36.75 | 13,743 | -0.52(-1.40%) |
Mar 26, 2013 | 37.54 | 37.66 | 37.17 | 37.27 | 4,434 | +0.04(+0.11%) |
Mar 25, 2013 | 38.23 | 38.23 | 37.16 | 37.23 | 9,825 | -1.47(-3.80%) |
Mar 22, 2013 | 38.51 | 38.77 | 38.51 | 38.70 | 35,779 | +0.42(+1.10%) |
Mar 21, 2013 | 37.43 | 38.56 | 37.41 | 38.28 | 13,050 | +1.03(+2.77%) |
Mar 20, 2013 | 37.35 | 37.48 | 37.25 | 37.25 | 36,094 | +0.35(+0.95%) |
Mar 19, 2013 | 37.28 | 37.38 | 36.70 | 36.90 | 101,107 | +0.00(+0.00%) |
Mar 18, 2013 | 36.72 | 37.11 | 36.72 | 36.90 | 9,305 | -0.14(-0.38%) |
Mar 15, 2013 | 37.08 | 37.23 | 36.91 | 37.04 | 12,616 | -0.04(-0.11%) |
Mar 14, 2013 | 36.83 | 37.20 | 36.83 | 37.08 | 12,728 | +0.51(+1.39%) |
Mar 13, 2013 | 36.73 | 36.73 | 36.44 | 36.57 | 8,706 | -0.18(-0.49%) |
Mar 12, 2013 | 37.03 | 37.03 | 36.60 | 36.75 | 19,372 | -0.65(-1.74%) |
Mar 11, 2013 | 37.03 | 37.40 | 36.83 | 37.40 | 12,632 | -0.07(-0.19%) |
Mar 08, 2013 | 37.45 | 37.50 | 37.12 | 37.47 | 18,501 | +0.03(+0.08%) |
Mar 07, 2013 | 37.17 | 37.44 | 37.14 | 37.44 | 10,407 | +0.39(+1.05%) |
Mar 06, 2013 | 37.25 | 37.26 | 37.00 | 37.05 | 13,959 | -0.61(-1.62%) |
Mar 05, 2013 | 37.82 | 38.08 | 37.58 | 37.66 | 15,147 | +0.24(+0.64%) |
Mar 04, 2013 | 37.27 | 37.44 | 37.19 | 37.42 | 7,433 | +0.16(+0.43%) |