Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.30 | 34.46 | 33.18 | 33.83 | 1,043,742 | +0.22(+0.66%) |
May 30, 2013 | 33.10 | 33.78 | 32.88 | 33.61 | 680,468 | +0.57(+1.72%) |
May 29, 2013 | 32.79 | 33.15 | 32.61 | 33.04 | 783,746 | -0.09(-0.28%) |
May 28, 2013 | 33.00 | 33.49 | 32.80 | 33.13 | 582,253 | +0.83(+2.58%) |
May 24, 2013 | 31.87 | 32.69 | 31.83 | 32.30 | 894,495 | +0.09(+0.29%) |
May 23, 2013 | 31.37 | 32.65 | 31.34 | 32.20 | 648,548 | +0.14(+0.45%) |
May 22, 2013 | 33.23 | 33.55 | 31.67 | 32.06 | 844,960 | -1.17(-3.53%) |
May 21, 2013 | 33.27 | 33.52 | 33.05 | 33.23 | 567,995 | -0.13(-0.38%) |
May 20, 2013 | 33.09 | 33.72 | 33.00 | 33.36 | 624,106 | +0.27(+0.82%) |
May 17, 2013 | 32.77 | 33.47 | 32.77 | 33.09 | 506,164 | +0.51(+1.56%) |
May 16, 2013 | 33.45 | 33.75 | 32.53 | 32.58 | 775,513 | -1.01(-3.01%) |
May 15, 2013 | 32.67 | 33.89 | 32.67 | 33.59 | 867,374 | +1.22(+3.78%) |
May 13, 2013 | 32.57 | 32.86 | 32.21 | 32.37 | 703,683 | -0.27(-0.83%) |
May 10, 2013 | 33.26 | 33.38 | 32.40 | 32.64 | 851,857 | -0.57(-1.71%) |
May 09, 2013 | 33.47 | 33.70 | 33.02 | 33.21 | 573,127 | -0.21(-0.64%) |
May 08, 2013 | 33.12 | 33.44 | 32.96 | 33.42 | 750,401 | +0.32(+0.98%) |
May 07, 2013 | 33.33 | 33.43 | 32.89 | 33.10 | 1,008,674 | -0.19(-0.56%) |
May 06, 2013 | 32.11 | 33.53 | 32.11 | 33.28 | 917,259 | +0.31(+0.95%) |
May 03, 2013 | 32.89 | 33.39 | 32.26 | 32.97 | 1,181,063 | +0.71(+2.21%) |
May 02, 2013 | 31.25 | 32.47 | 31.02 | 32.26 | 1,618,583 | +0.82(+2.62%) |
May 01, 2013 | 33.10 | 33.24 | 31.30 | 31.43 | 1,359,787 | -1.92(-5.76%) |
Apr 30, 2013 | 34.43 | 34.67 | 32.21 | 33.35 | 1,497,922 | -0.76(-2.22%) |
Apr 29, 2013 | 34.11 | 34.57 | 33.96 | 34.11 | 976,177 | +0.23(+0.68%) |
Apr 26, 2013 | 33.90 | 34.05 | 33.84 | 33.88 | 514,320 | -0.03(-0.07%) |
Apr 25, 2013 | 33.25 | 34.20 | 33.10 | 33.90 | 750,513 | +0.87(+2.65%) |
Apr 24, 2013 | 32.33 | 33.08 | 32.23 | 33.03 | 791,344 | +0.83(+2.59%) |
Apr 23, 2013 | 31.93 | 32.34 | 31.64 | 32.20 | 580,181 | +0.47(+1.47%) |
Apr 22, 2013 | 31.42 | 31.92 | 30.79 | 31.73 | 499,766 | +0.11(+0.35%) |
Apr 19, 2013 | 30.96 | 31.80 | 30.53 | 31.62 | 716,732 | +0.78(+2.53%) |
Apr 18, 2013 | 31.69 | 31.75 | 30.48 | 30.84 | 893,891 | -0.74(-2.34%) |
Apr 17, 2013 | 32.23 | 32.29 | 30.82 | 31.58 | 1,462,099 | -1.04(-3.20%) |
Apr 16, 2013 | 31.68 | 32.63 | 31.52 | 32.62 | 1,044,054 | +1.33(+4.23%) |
Apr 15, 2013 | 33.05 | 33.12 | 31.08 | 31.30 | 1,011,129 | -1.95(-5.88%) |
Apr 12, 2013 | 33.74 | 34.01 | 32.90 | 33.25 | 1,610,148 | -0.99(-2.90%) |
Apr 11, 2013 | 33.86 | 34.33 | 33.53 | 34.24 | 825,211 | +0.31(+0.90%) |
Apr 10, 2013 | 33.29 | 33.98 | 33.13 | 33.94 | 1,096,668 | +0.66(+1.99%) |
Apr 09, 2013 | 33.55 | 33.98 | 33.16 | 33.27 | 768,468 | -0.20(-0.61%) |
Apr 08, 2013 | 33.27 | 33.50 | 32.98 | 33.48 | 581,729 | +0.31(+0.92%) |
Apr 05, 2013 | 32.93 | 33.46 | 32.33 | 33.17 | 895,394 | -0.54(-1.61%) |
Apr 04, 2013 | 33.60 | 33.88 | 33.32 | 33.72 | 905,433 | +0.07(+0.20%) |
Apr 03, 2013 | 35.02 | 35.08 | 33.55 | 33.65 | 1,643,249 | -1.34(-3.84%) |
Apr 02, 2013 | 35.52 | 35.64 | 34.87 | 34.99 | 773,595 | -0.40(-1.13%) |
Apr 01, 2013 | 36.19 | 36.24 | 35.09 | 35.39 | 805,464 | -0.71(-1.95%) |
Mar 28, 2013 | 35.81 | 36.21 | 35.73 | 36.09 | 928,130 | +0.35(+0.97%) |
Mar 27, 2013 | 35.08 | 35.75 | 34.68 | 35.75 | 830,394 | +0.35(+0.98%) |
Mar 26, 2013 | 35.32 | 35.45 | 35.08 | 35.40 | 814,498 | +0.31(+0.90%) |
Mar 25, 2013 | 35.40 | 35.46 | 34.57 | 35.08 | 1,083,387 | -0.15(-0.43%) |
Mar 22, 2013 | 35.47 | 35.47 | 34.72 | 35.24 | 731,751 | -0.01(-0.02%) |
Mar 21, 2013 | 35.68 | 35.92 | 34.86 | 35.25 | 1,419,012 | -0.68(-1.89%) |
Mar 20, 2013 | 35.72 | 36.00 | 35.30 | 35.92 | 1,408,779 | +0.56(+1.59%) |
Mar 19, 2013 | 34.89 | 35.68 | 34.86 | 35.36 | 1,909,565 | +0.55(+1.59%) |
Mar 18, 2013 | 34.15 | 34.93 | 33.88 | 34.81 | 1,136,577 | +0.36(+1.04%) |
Mar 15, 2013 | 34.64 | 34.67 | 34.20 | 34.46 | 1,828,777 | -0.27(-0.78%) |
Mar 14, 2013 | 34.51 | 34.76 | 34.18 | 34.73 | 998,854 | +0.24(+0.69%) |
Mar 13, 2013 | 33.77 | 34.60 | 33.55 | 34.49 | 1,254,691 | +0.65(+1.93%) |
Mar 12, 2013 | 33.78 | 33.86 | 33.33 | 33.84 | 678,307 | -0.08(-0.25%) |
Mar 11, 2013 | 33.76 | 33.92 | 33.37 | 33.92 | 826,359 | +0.04(+0.13%) |
Mar 08, 2013 | 33.96 | 34.06 | 33.52 | 33.88 | 603,941 | +0.23(+0.68%) |
Mar 07, 2013 | 32.94 | 33.76 | 32.81 | 33.65 | 766,916 | +0.81(+2.46%) |
Mar 06, 2013 | 33.50 | 33.55 | 32.66 | 32.84 | 763,049 | -0.50(-1.50%) |
Mar 05, 2013 | 32.12 | 33.72 | 32.12 | 33.34 | 961,865 | +1.51(+4.75%) |
Mar 04, 2013 | 32.23 | 32.31 | 31.47 | 31.83 | 767,551 | -0.58(-1.78%) |