Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.42 | 34.58 | 33.30 | 33.95 | 1,039,866 | +0.22(+0.66%) |
May 30, 2013 | 33.23 | 33.90 | 33.01 | 33.73 | 677,941 | +0.57(+1.72%) |
May 29, 2013 | 32.91 | 33.27 | 32.73 | 33.16 | 780,836 | -0.09(-0.28%) |
May 28, 2013 | 33.13 | 33.61 | 32.92 | 33.25 | 580,091 | +0.84(+2.58%) |
May 24, 2013 | 31.99 | 32.81 | 31.95 | 32.42 | 891,173 | +0.09(+0.29%) |
May 23, 2013 | 31.49 | 32.78 | 31.45 | 32.32 | 646,140 | +0.15(+0.45%) |
May 22, 2013 | 33.36 | 33.68 | 31.79 | 32.18 | 841,822 | -1.18(-3.53%) |
May 21, 2013 | 33.39 | 33.65 | 33.17 | 33.36 | 565,886 | -0.13(-0.38%) |
May 20, 2013 | 33.21 | 33.85 | 33.13 | 33.48 | 621,789 | +0.27(+0.82%) |
May 17, 2013 | 32.90 | 33.59 | 32.90 | 33.21 | 504,284 | +0.51(+1.56%) |
May 16, 2013 | 33.58 | 33.88 | 32.65 | 32.70 | 772,633 | -1.01(-3.01%) |
May 15, 2013 | 32.79 | 34.01 | 32.79 | 33.71 | 864,153 | +1.23(+3.78%) |
May 13, 2013 | 32.69 | 32.98 | 32.33 | 32.49 | 701,070 | -0.27(-0.83%) |
May 10, 2013 | 33.38 | 33.50 | 32.52 | 32.76 | 848,693 | -0.57(-1.71%) |
May 09, 2013 | 33.59 | 33.83 | 33.14 | 33.33 | 570,998 | -0.21(-0.64%) |
May 08, 2013 | 33.25 | 33.57 | 33.08 | 33.54 | 747,614 | +0.32(+0.98%) |
May 07, 2013 | 33.45 | 33.55 | 33.01 | 33.22 | 1,004,928 | -0.19(-0.56%) |
May 06, 2013 | 32.23 | 33.65 | 32.23 | 33.41 | 913,853 | +0.32(+0.95%) |
May 03, 2013 | 33.01 | 33.52 | 32.38 | 33.09 | 1,176,677 | +0.72(+2.21%) |
May 02, 2013 | 31.37 | 32.59 | 31.14 | 32.38 | 1,612,572 | +0.83(+2.62%) |
May 01, 2013 | 33.23 | 33.37 | 31.42 | 31.55 | 1,354,737 | -1.93(-5.76%) |
Apr 30, 2013 | 34.56 | 34.80 | 32.33 | 33.48 | 1,492,360 | -0.76(-2.22%) |
Apr 29, 2013 | 34.23 | 34.70 | 34.09 | 34.23 | 972,551 | +0.23(+0.68%) |
Apr 26, 2013 | 34.03 | 34.17 | 33.96 | 34.00 | 512,410 | -0.03(-0.08%) |
Apr 25, 2013 | 33.37 | 34.33 | 33.22 | 34.03 | 747,725 | +0.88(+2.65%) |
Apr 24, 2013 | 32.45 | 33.20 | 32.35 | 33.15 | 788,405 | +0.84(+2.59%) |
Apr 23, 2013 | 32.05 | 32.46 | 31.75 | 32.32 | 578,027 | +0.47(+1.47%) |
Apr 22, 2013 | 31.54 | 32.03 | 30.91 | 31.85 | 497,910 | +0.11(+0.35%) |
Apr 19, 2013 | 31.07 | 31.91 | 30.64 | 31.74 | 714,071 | +0.78(+2.53%) |
Apr 18, 2013 | 31.81 | 31.86 | 30.59 | 30.95 | 890,571 | -0.74(-2.34%) |
Apr 17, 2013 | 32.35 | 32.41 | 30.93 | 31.69 | 1,456,669 | -1.05(-3.20%) |
Apr 16, 2013 | 31.80 | 32.75 | 31.63 | 32.74 | 1,040,176 | +1.33(+4.23%) |
Apr 15, 2013 | 33.17 | 33.25 | 31.20 | 31.41 | 1,007,374 | -1.96(-5.88%) |
Apr 12, 2013 | 33.87 | 34.14 | 33.02 | 33.37 | 1,604,169 | -1.00(-2.90%) |
Apr 11, 2013 | 33.99 | 34.46 | 33.65 | 34.37 | 822,147 | +0.31(+0.90%) |
Apr 10, 2013 | 33.42 | 34.11 | 33.25 | 34.06 | 1,092,595 | +0.67(+1.99%) |
Apr 09, 2013 | 33.68 | 34.11 | 33.28 | 33.40 | 765,614 | -0.20(-0.61%) |
Apr 08, 2013 | 33.40 | 33.62 | 33.10 | 33.60 | 579,569 | +0.31(+0.92%) |
Apr 05, 2013 | 33.05 | 33.59 | 32.45 | 33.30 | 892,069 | -0.55(-1.61%) |
Apr 04, 2013 | 33.72 | 34.00 | 33.44 | 33.84 | 902,071 | +0.07(+0.20%) |
Apr 03, 2013 | 35.15 | 35.21 | 33.68 | 33.77 | 1,637,147 | -1.35(-3.84%) |
Apr 02, 2013 | 35.65 | 35.78 | 35.00 | 35.12 | 770,722 | -0.40(-1.13%) |
Apr 01, 2013 | 36.32 | 36.37 | 35.22 | 35.52 | 802,473 | -0.71(-1.95%) |
Mar 28, 2013 | 35.94 | 36.34 | 35.86 | 36.23 | 924,684 | +0.35(+0.97%) |
Mar 27, 2013 | 35.21 | 35.88 | 34.81 | 35.88 | 827,311 | +0.35(+0.98%) |
Mar 26, 2013 | 35.45 | 35.58 | 35.21 | 35.53 | 811,473 | +0.32(+0.90%) |
Mar 25, 2013 | 35.53 | 35.59 | 34.69 | 35.21 | 1,079,363 | -0.15(-0.43%) |
Mar 22, 2013 | 35.60 | 35.60 | 34.85 | 35.37 | 729,033 | -0.01(-0.02%) |
Mar 21, 2013 | 35.81 | 36.06 | 34.99 | 35.38 | 1,413,742 | -0.68(-1.89%) |
Mar 20, 2013 | 35.85 | 36.13 | 35.43 | 36.06 | 1,403,547 | +0.56(+1.59%) |
Mar 19, 2013 | 35.02 | 35.81 | 34.99 | 35.50 | 1,902,473 | +0.55(+1.59%) |
Mar 18, 2013 | 34.28 | 35.06 | 34.00 | 34.94 | 1,132,356 | +0.36(+1.04%) |
Mar 15, 2013 | 34.77 | 34.80 | 34.33 | 34.58 | 1,821,985 | -0.27(-0.78%) |
Mar 14, 2013 | 34.64 | 34.89 | 34.30 | 34.86 | 995,144 | +0.24(+0.69%) |
Mar 13, 2013 | 33.89 | 34.73 | 33.68 | 34.62 | 1,250,032 | +0.66(+1.93%) |
Mar 12, 2013 | 33.91 | 33.99 | 33.45 | 33.96 | 675,788 | -0.09(-0.25%) |
Mar 11, 2013 | 33.88 | 34.05 | 33.49 | 34.05 | 823,290 | +0.04(+0.13%) |
Mar 08, 2013 | 34.09 | 34.19 | 33.65 | 34.00 | 601,699 | +0.23(+0.68%) |
Mar 07, 2013 | 33.07 | 33.88 | 32.93 | 33.77 | 764,068 | +0.81(+2.46%) |
Mar 06, 2013 | 33.63 | 33.68 | 32.78 | 32.96 | 760,216 | -0.50(-1.50%) |
Mar 05, 2013 | 32.24 | 33.84 | 32.24 | 33.47 | 958,293 | +1.52(+4.75%) |
Mar 04, 2013 | 32.35 | 32.44 | 31.59 | 31.95 | 764,700 | -0.58(-1.78%) |