Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.62 | 33.04 | 31.92 | 33.04 | 14,352 | +0.00(+0.00%) |
May 30, 2013 | 32.34 | 33.04 | 32.34 | 33.04 | 8,522 | +0.70(+2.16%) |
May 29, 2013 | 32.34 | 32.76 | 32.06 | 32.34 | 8,372 | -0.14(-0.43%) |
May 28, 2013 | 32.34 | 32.76 | 32.06 | 32.48 | 16,572 | +0.56(+1.75%) |
May 24, 2013 | 32.76 | 32.76 | 31.92 | 31.92 | 0 | -0.98(-2.98%) |
May 23, 2013 | 31.78 | 33.18 | 31.78 | 32.90 | 0 | +0.98(+3.07%) |
May 22, 2013 | 32.90 | 33.46 | 31.92 | 31.92 | 0 | -0.98(-2.98%) |
May 21, 2013 | 32.62 | 33.18 | 32.48 | 32.90 | 0 | +0.42(+1.29%) |
May 20, 2013 | 32.62 | 33.46 | 32.34 | 32.48 | 0 | -0.14(-0.43%) |
May 17, 2013 | 31.78 | 32.90 | 31.78 | 32.62 | 0 | +0.84(+2.64%) |
May 16, 2013 | 31.64 | 32.20 | 30.94 | 31.78 | 8,840 | +0.14(+0.44%) |
May 15, 2013 | 31.78 | 32.48 | 31.36 | 31.64 | 0 | +0.14(+0.44%) |
May 13, 2013 | 31.50 | 31.64 | 31.08 | 31.50 | 0 | +0.00(+0.00%) |
May 10, 2013 | 31.64 | 32.20 | 31.36 | 31.50 | 0 | -0.70(-2.17%) |
May 09, 2013 | 32.20 | 33.04 | 32.06 | 32.20 | 0 | -0.14(-0.43%) |
May 08, 2013 | 33.46 | 33.88 | 32.20 | 32.34 | 0 | -1.40(-4.15%) |
May 07, 2013 | 35.00 | 35.00 | 33.46 | 33.74 | 0 | -0.84(-2.43%) |
May 06, 2013 | 33.88 | 35.00 | 33.60 | 34.58 | 0 | +0.84(+2.49%) |
May 03, 2013 | 34.72 | 34.73 | 33.60 | 33.74 | 0 | -0.70(-2.03%) |
May 02, 2013 | 35.56 | 35.70 | 33.61 | 34.44 | 0 | +0.42(+1.23%) |
May 01, 2013 | 35.56 | 36.26 | 33.74 | 34.02 | 21,103 | -1.82(-5.08%) |
Apr 30, 2013 | 34.02 | 35.98 | 33.88 | 35.84 | 0 | +1.68(+4.92%) |
Apr 29, 2013 | 34.02 | 35.14 | 33.60 | 34.16 | 9,724 | +0.56(+1.67%) |
Apr 26, 2013 | 33.88 | 33.88 | 33.32 | 33.60 | 20,854 | -0.28(-0.83%) |
Apr 25, 2013 | 32.90 | 34.02 | 32.90 | 33.88 | 5,690 | +0.98(+2.98%) |
Apr 24, 2013 | 31.92 | 33.46 | 31.43 | 32.90 | 10,532 | +1.12(+3.52%) |
Apr 23, 2013 | 31.50 | 33.16 | 30.98 | 31.78 | 7,025 | +0.84(+2.71%) |
Apr 22, 2013 | 31.78 | 31.78 | 30.80 | 30.94 | 11,033 | -0.70(-2.21%) |
Apr 19, 2013 | 30.94 | 32.34 | 30.24 | 31.64 | 7,263 | +0.56(+1.80%) |
Apr 18, 2013 | 32.06 | 32.48 | 31.08 | 31.08 | 16,490 | -0.84(-2.63%) |
Apr 17, 2013 | 34.44 | 34.44 | 31.92 | 31.92 | 15,678 | -2.24(-6.56%) |
Apr 16, 2013 | 33.88 | 34.58 | 33.60 | 34.16 | 7,631 | +0.70(+2.09%) |
Apr 15, 2013 | 36.40 | 36.40 | 33.04 | 33.46 | 25,370 | -2.94(-8.08%) |
Apr 12, 2013 | 35.56 | 36.40 | 33.60 | 36.40 | 19,899 | +0.56(+1.56%) |
Apr 11, 2013 | 34.72 | 36.40 | 34.58 | 35.84 | 17,426 | +1.26(+3.64%) |
Apr 10, 2013 | 32.90 | 35.00 | 32.90 | 34.58 | 8,455 | +1.68(+5.11%) |
Apr 09, 2013 | 33.46 | 33.88 | 32.48 | 32.90 | 7,929 | -0.56(-1.67%) |
Apr 08, 2013 | 33.18 | 33.60 | 32.48 | 33.46 | 4,442 | +0.56(+1.70%) |
Apr 05, 2013 | 32.20 | 33.04 | 32.20 | 32.90 | 12,173 | +0.42(+1.29%) |
Apr 04, 2013 | 32.34 | 33.18 | 32.06 | 32.48 | 11,274 | -0.14(-0.43%) |
Apr 03, 2013 | 33.46 | 33.74 | 32.34 | 32.62 | 16,081 | -0.56(-1.69%) |
Apr 02, 2013 | 34.30 | 35.00 | 33.18 | 33.18 | 19,747 | -0.56(-1.66%) |
Apr 01, 2013 | 34.30 | 34.30 | 32.90 | 33.74 | 17,734 | -0.70(-2.03%) |
Mar 28, 2013 | 35.84 | 35.84 | 33.88 | 34.44 | 13,026 | -1.12(-3.15%) |
Mar 27, 2013 | 35.70 | 36.26 | 35.00 | 35.56 | 5,085 | -0.56(-1.55%) |
Mar 26, 2013 | 36.26 | 36.96 | 35.07 | 36.12 | 12,155 | +0.14(+0.39%) |
Mar 25, 2013 | 35.84 | 36.40 | 34.72 | 35.98 | 11,684 | -0.28(-0.77%) |
Mar 22, 2013 | 35.00 | 36.33 | 34.79 | 36.26 | 17,310 | +1.26(+3.60%) |
Mar 21, 2013 | 35.14 | 35.98 | 34.16 | 35.00 | 13,985 | -0.56(-1.57%) |
Mar 20, 2013 | 33.32 | 35.70 | 33.32 | 35.56 | 15,981 | +2.38(+7.17%) |
Mar 19, 2013 | 33.32 | 33.86 | 32.33 | 33.18 | 12,966 | +0.00(+0.00%) |
Mar 18, 2013 | 33.60 | 33.60 | 32.34 | 33.18 | 8,979 | -0.84(-2.47%) |
Mar 15, 2013 | 33.60 | 34.99 | 33.04 | 34.02 | 16,160 | +0.14(+0.41%) |
Mar 14, 2013 | 36.26 | 36.26 | 33.46 | 33.88 | 17,622 | +0.14(+0.41%) |
Mar 13, 2013 | 35.00 | 35.28 | 33.32 | 33.74 | 12,412 | -1.12(-3.21%) |
Mar 12, 2013 | 36.68 | 36.68 | 34.58 | 34.86 | 27,321 | -1.82(-4.96%) |
Mar 11, 2013 | 33.74 | 37.66 | 33.04 | 36.68 | 47,984 | +3.36(+10.08%) |
Mar 08, 2013 | 33.32 | 33.32 | 32.20 | 33.32 | 11,674 | +0.42(+1.28%) |
Mar 07, 2013 | 32.34 | 33.88 | 32.34 | 32.90 | 19,338 | +0.42(+1.29%) |
Mar 06, 2013 | 32.48 | 32.76 | 31.50 | 32.48 | 12,398 | +0.70(+2.20%) |
Mar 05, 2013 | 31.22 | 32.06 | 31.22 | 31.78 | 15,026 | +0.98(+3.18%) |
Mar 04, 2013 | 30.38 | 30.94 | 30.10 | 30.80 | 6,000 | +0.84(+2.80%) |