Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.60 | 35.34 | 34.34 | 34.85 | 399,102 | +0.09(+0.26%) |
May 30, 2013 | 34.62 | 34.97 | 34.23 | 34.76 | 73,584 | +0.17(+0.49%) |
May 29, 2013 | 34.48 | 34.91 | 34.00 | 34.59 | 224,338 | +0.03(+0.09%) |
May 28, 2013 | 34.00 | 34.97 | 33.77 | 34.56 | 155,933 | +1.19(+3.57%) |
May 24, 2013 | 33.17 | 33.84 | 32.38 | 33.37 | 0 | -0.12(-0.36%) |
May 23, 2013 | 32.51 | 33.55 | 31.58 | 33.49 | 0 | +0.34(+1.03%) |
May 22, 2013 | 34.06 | 35.63 | 32.90 | 33.15 | 0 | -0.77(-2.27%) |
May 21, 2013 | 33.54 | 34.05 | 33.33 | 33.92 | 0 | +0.57(+1.71%) |
May 20, 2013 | 33.26 | 33.98 | 33.04 | 33.35 | 0 | +0.00(+0.00%) |
May 17, 2013 | 32.90 | 33.50 | 32.21 | 33.35 | 0 | +0.48(+1.46%) |
May 16, 2013 | 33.05 | 33.35 | 32.77 | 32.87 | 203,239 | -0.16(-0.48%) |
May 15, 2013 | 32.85 | 33.28 | 32.61 | 33.03 | 0 | +1.53(+4.86%) |
May 13, 2013 | 31.20 | 31.72 | 31.09 | 31.50 | 0 | +0.43(+1.38%) |
May 10, 2013 | 30.60 | 31.18 | 29.83 | 31.07 | 0 | +0.57(+1.87%) |
May 09, 2013 | 31.11 | 31.41 | 30.19 | 30.50 | 0 | -0.90(-2.87%) |
May 08, 2013 | 32.25 | 32.25 | 31.24 | 31.40 | 0 | -0.90(-2.79%) |
May 07, 2013 | 33.94 | 34.13 | 29.28 | 32.30 | 0 | -1.11(-3.32%) |
May 06, 2013 | 33.27 | 33.41 | 32.87 | 33.41 | 399,998 | +0.55(+1.67%) |
May 03, 2013 | 32.78 | 32.97 | 32.43 | 32.86 | 0 | +0.39(+1.20%) |
May 02, 2013 | 32.28 | 32.59 | 31.93 | 32.47 | 0 | +0.19(+0.59%) |
May 01, 2013 | 32.70 | 32.71 | 31.63 | 32.28 | 0 | -0.42(-1.28%) |
Apr 30, 2013 | 32.73 | 32.94 | 32.10 | 32.70 | 0 | +0.05(+0.15%) |
Apr 29, 2013 | 32.86 | 32.94 | 32.33 | 32.65 | 161,433 | +0.00(+0.00%) |
Apr 26, 2013 | 32.78 | 33.00 | 32.17 | 32.65 | 134,591 | +0.48(+1.49%) |
Apr 25, 2013 | 31.85 | 32.34 | 31.40 | 32.17 | 209,571 | +0.57(+1.80%) |
Apr 24, 2013 | 31.14 | 31.79 | 30.96 | 31.60 | 0 | +0.31(+0.99%) |
Apr 23, 2013 | 31.51 | 31.80 | 31.06 | 31.29 | 316,168 | -0.21(-0.67%) |
Apr 22, 2013 | 31.51 | 31.64 | 31.07 | 31.50 | 100,392 | +0.12(+0.38%) |
Apr 19, 2013 | 31.79 | 31.94 | 31.00 | 31.38 | 314,308 | -0.44(-1.38%) |
Apr 18, 2013 | 32.37 | 32.57 | 31.33 | 31.82 | 247,200 | -0.48(-1.49%) |
Apr 17, 2013 | 32.18 | 32.41 | 31.39 | 32.30 | 393,151 | -0.39(-1.19%) |
Apr 16, 2013 | 32.25 | 32.75 | 32.10 | 32.69 | 248,462 | +0.65(+2.03%) |
Apr 15, 2013 | 32.34 | 32.77 | 31.72 | 32.04 | 563,780 | -0.14(-0.44%) |
Apr 12, 2013 | 33.44 | 33.44 | 31.82 | 32.18 | 2,886,810 | -1.99(-5.82%) |
Apr 11, 2013 | 33.18 | 34.98 | 31.33 | 34.17 | 481,308 | +0.77(+2.31%) |
Apr 10, 2013 | 32.19 | 33.69 | 32.06 | 33.40 | 191,646 | +1.34(+4.18%) |
Apr 09, 2013 | 33.18 | 33.75 | 32.05 | 32.06 | 158,620 | -0.94(-2.85%) |
Apr 08, 2013 | 33.61 | 33.61 | 32.37 | 33.00 | 205,569 | -0.70(-2.08%) |
Apr 05, 2013 | 33.25 | 33.87 | 32.95 | 33.70 | 102,944 | +0.06(+0.18%) |
Apr 04, 2013 | 33.39 | 34.34 | 32.63 | 33.64 | 152,887 | +0.46(+1.39%) |
Apr 03, 2013 | 32.36 | 33.95 | 32.20 | 33.18 | 301,217 | +1.43(+4.50%) |
Apr 02, 2013 | 31.60 | 32.71 | 31.54 | 31.75 | 111,717 | +0.34(+1.08%) |
Apr 01, 2013 | 32.58 | 33.29 | 31.10 | 31.41 | 322,480 | -1.17(-3.59%) |
Mar 28, 2013 | 31.29 | 33.47 | 31.29 | 32.58 | 166,710 | +1.28(+4.09%) |
Mar 27, 2013 | 31.36 | 31.47 | 30.96 | 31.30 | 29,740 | -0.25(-0.79%) |
Mar 26, 2013 | 31.45 | 31.63 | 30.66 | 31.55 | 61,546 | +0.30(+0.96%) |
Mar 25, 2013 | 31.09 | 31.74 | 30.60 | 31.25 | 58,928 | +0.27(+0.87%) |
Mar 22, 2013 | 31.06 | 31.37 | 30.75 | 30.98 | 54,242 | -0.03(-0.10%) |
Mar 21, 2013 | 31.36 | 31.41 | 30.63 | 31.01 | 52,254 | -0.56(-1.77%) |
Mar 20, 2013 | 31.39 | 31.87 | 30.80 | 31.57 | 101,854 | +0.18(+0.57%) |
Mar 19, 2013 | 31.48 | 31.88 | 31.04 | 31.39 | 107,259 | -0.02(-0.06%) |
Mar 18, 2013 | 30.92 | 31.83 | 30.49 | 31.41 | 68,955 | +0.28(+0.90%) |
Mar 15, 2013 | 31.91 | 32.01 | 30.83 | 31.13 | 105,592 | -0.72(-2.26%) |
Mar 14, 2013 | 30.36 | 32.15 | 30.25 | 31.85 | 146,522 | +1.47(+4.84%) |
Mar 13, 2013 | 30.12 | 30.52 | 29.51 | 30.38 | 62,643 | +0.20(+0.66%) |
Mar 12, 2013 | 30.25 | 30.79 | 29.01 | 30.18 | 282,757 | -0.20(-0.66%) |
Mar 11, 2013 | 32.71 | 32.90 | 30.30 | 30.38 | 273,992 | -2.08(-6.41%) |
Mar 08, 2013 | 32.19 | 32.77 | 31.05 | 32.46 | 306,616 | +0.75(+2.37%) |
Mar 07, 2013 | 31.20 | 31.89 | 30.59 | 31.71 | 214,410 | +0.51(+1.63%) |
Mar 06, 2013 | 31.49 | 31.53 | 30.32 | 31.20 | 192,196 | +0.32(+1.04%) |
Mar 05, 2013 | 29.28 | 32.00 | 29.27 | 30.88 | 448,297 | +1.81(+6.23%) |
Mar 04, 2013 | 28.60 | 29.21 | 28.00 | 29.07 | 162,063 | +0.34(+1.18%) |