Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.60 | 35.79 | 35.25 | 35.50 | 156,025 | -0.65(-1.80%) |
May 30, 2013 | 35.83 | 36.17 | 35.83 | 36.15 | 64,911 | +0.51(+1.43%) |
May 29, 2013 | 35.32 | 35.65 | 35.29 | 35.64 | 60,694 | -0.31(-0.86%) |
May 28, 2013 | 36.27 | 36.28 | 35.95 | 35.95 | 86,215 | +0.35(+0.98%) |
May 24, 2013 | 35.36 | 35.60 | 35.29 | 35.60 | 46,321 | +0.27(+0.76%) |
May 23, 2013 | 35.15 | 35.78 | 35.13 | 35.33 | 224,007 | -1.02(-2.81%) |
May 22, 2013 | 36.36 | 36.84 | 35.87 | 36.35 | 64,586 | -0.37(-1.01%) |
May 21, 2013 | 36.56 | 36.85 | 36.56 | 36.72 | 117,656 | +0.20(+0.56%) |
May 20, 2013 | 36.42 | 36.60 | 36.39 | 36.52 | 52,304 | +0.28(+0.76%) |
May 17, 2013 | 35.85 | 36.46 | 35.78 | 36.24 | 53,743 | +0.15(+0.42%) |
May 16, 2013 | 35.73 | 36.23 | 35.73 | 36.09 | 74,194 | +0.49(+1.37%) |
May 15, 2013 | 34.97 | 35.60 | 34.97 | 35.60 | 46,336 | +1.07(+3.11%) |
May 13, 2013 | 34.68 | 34.72 | 34.47 | 34.53 | 30,542 | -0.46(-1.32%) |
May 10, 2013 | 34.74 | 35.01 | 34.58 | 34.99 | 73,789 | +0.02(+0.06%) |
May 09, 2013 | 34.98 | 35.15 | 34.80 | 34.97 | 99,998 | -0.32(-0.91%) |
May 08, 2013 | 34.98 | 35.31 | 34.98 | 35.29 | 172,840 | +0.25(+0.71%) |
May 07, 2013 | 35.18 | 35.18 | 34.77 | 35.04 | 168,845 | -0.19(-0.54%) |
May 06, 2013 | 35.17 | 35.26 | 34.89 | 35.23 | 210,684 | -0.11(-0.31%) |
May 03, 2013 | 35.04 | 35.45 | 34.60 | 35.34 | 57,728 | +0.74(+2.14%) |
May 02, 2013 | 34.38 | 34.70 | 34.26 | 34.60 | 128,741 | +0.25(+0.73%) |
May 01, 2013 | 34.75 | 34.75 | 34.35 | 34.35 | 60,107 | -0.40(-1.15%) |
Apr 30, 2013 | 34.42 | 34.75 | 34.45 | 34.75 | 116,274 | +0.30(+0.87%) |
Apr 29, 2013 | 34.00 | 34.55 | 33.81 | 34.45 | 80,753 | +0.87(+2.59%) |
Apr 26, 2013 | 33.55 | 33.69 | 33.52 | 33.58 | 26,542 | -0.11(-0.33%) |
Apr 25, 2013 | 33.60 | 33.95 | 33.60 | 33.69 | 125,916 | +0.24(+0.72%) |
Apr 24, 2013 | 32.96 | 33.50 | 32.96 | 33.45 | 42,893 | +0.98(+3.02%) |
Apr 23, 2013 | 32.04 | 32.65 | 32.04 | 32.47 | 76,844 | +0.50(+1.56%) |
Apr 22, 2013 | 31.80 | 32.05 | 31.57 | 31.97 | 65,704 | +0.27(+0.85%) |
Apr 19, 2013 | 31.50 | 32.00 | 31.50 | 31.70 | 54,552 | +0.57(+1.83%) |
Apr 18, 2013 | 31.23 | 31.66 | 30.94 | 31.13 | 1,071,084 | -0.15(-0.48%) |
Apr 17, 2013 | 31.91 | 32.37 | 31.21 | 31.28 | 86,837 | -1.93(-5.81%) |
Apr 16, 2013 | 33.80 | 33.80 | 33.02 | 33.21 | 57,727 | -0.21(-0.63%) |
Apr 15, 2013 | 33.96 | 34.37 | 33.42 | 33.42 | 71,887 | -0.92(-2.68%) |
Apr 12, 2013 | 34.11 | 34.44 | 34.08 | 34.34 | 44,037 | -0.41(-1.17%) |
Apr 11, 2013 | 34.81 | 35.10 | 34.75 | 34.75 | 81,795 | +0.13(+0.38%) |
Apr 10, 2013 | 34.26 | 34.70 | 34.26 | 34.62 | 61,198 | +0.65(+1.91%) |
Apr 09, 2013 | 34.05 | 34.15 | 33.72 | 33.97 | 36,403 | -0.48(-1.39%) |
Apr 08, 2013 | 34.23 | 34.45 | 34.13 | 34.45 | 235,358 | +0.60(+1.77%) |
Apr 05, 2013 | 33.65 | 34.01 | 33.65 | 33.85 | 80,273 | -0.89(-2.56%) |
Apr 04, 2013 | 34.61 | 34.94 | 34.41 | 34.74 | 80,960 | +0.04(+0.12%) |
Apr 03, 2013 | 35.09 | 35.23 | 34.70 | 34.70 | 41,988 | -0.09(-0.26%) |
Apr 02, 2013 | 34.66 | 35.10 | 34.63 | 34.79 | 60,088 | +0.66(+1.93%) |
Apr 01, 2013 | 34.15 | 34.40 | 34.08 | 34.13 | 56,601 | -0.13(-0.38%) |
Mar 28, 2013 | 34.17 | 34.45 | 34.17 | 34.26 | 70,787 | +0.43(+1.27%) |
Mar 27, 2013 | 33.85 | 34.12 | 33.65 | 33.83 | 126,806 | -0.28(-0.82%) |
Mar 26, 2013 | 33.79 | 34.19 | 33.57 | 34.11 | 160,440 | +0.97(+2.93%) |
Mar 25, 2013 | 34.06 | 34.19 | 33.03 | 33.14 | 105,228 | -0.96(-2.82%) |
Mar 22, 2013 | 33.91 | 34.35 | 33.82 | 34.10 | 62,511 | +0.43(+1.28%) |
Mar 21, 2013 | 33.65 | 33.85 | 33.44 | 33.67 | 89,557 | -0.93(-2.69%) |
Mar 20, 2013 | 34.36 | 34.63 | 34.25 | 34.60 | 84,099 | +0.63(+1.85%) |
Mar 19, 2013 | 34.35 | 34.42 | 33.74 | 33.97 | 58,522 | -0.51(-1.48%) |
Mar 18, 2013 | 34.55 | 34.91 | 34.45 | 34.48 | 50,256 | -0.42(-1.20%) |
Mar 15, 2013 | 35.14 | 35.28 | 34.85 | 34.90 | 34,762 | -0.17(-0.48%) |
Mar 14, 2013 | 35.20 | 35.30 | 35.06 | 35.07 | 120,570 | -0.33(-0.93%) |
Mar 13, 2013 | 35.13 | 35.41 | 35.03 | 35.40 | 89,779 | +0.17(+0.48%) |
Mar 12, 2013 | 35.52 | 35.68 | 35.18 | 35.23 | 88,215 | -0.12(-0.34%) |
Mar 11, 2013 | 35.41 | 35.55 | 35.25 | 35.35 | 38,934 | -0.25(-0.70%) |
Mar 08, 2013 | 35.32 | 35.65 | 35.27 | 35.60 | 90,107 | +0.22(+0.63%) |
Mar 07, 2013 | 35.20 | 35.42 | 35.19 | 35.38 | 49,918 | +0.45(+1.28%) |
Mar 06, 2013 | 35.08 | 35.21 | 34.80 | 34.93 | 394,313 | +0.03(+0.08%) |
Mar 05, 2013 | 34.80 | 35.00 | 34.70 | 34.90 | 57,654 | +0.61(+1.78%) |
Mar 04, 2013 | 34.19 | 34.40 | 34.05 | 34.29 | 52,390 | -0.01(-0.03%) |