Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.75 | 33.79 | 33.22 | 33.31 | 1,151,874 | -0.64(-1.89%) |
May 30, 2013 | 34.05 | 34.20 | 33.59 | 33.95 | 819,336 | -0.11(-0.32%) |
May 29, 2013 | 34.69 | 34.92 | 34.02 | 34.06 | 910,364 | -0.53(-1.53%) |
May 28, 2013 | 34.40 | 35.10 | 34.35 | 34.59 | 1,426,924 | +0.37(+1.08%) |
May 24, 2013 | 34.45 | 34.48 | 33.91 | 34.22 | 0 | -0.30(-0.87%) |
May 23, 2013 | 33.63 | 34.62 | 33.37 | 34.52 | 0 | +0.76(+2.25%) |
May 22, 2013 | 34.05 | 34.55 | 33.67 | 33.76 | 0 | -0.17(-0.50%) |
May 21, 2013 | 33.39 | 34.14 | 33.32 | 33.93 | 0 | +0.45(+1.33%) |
May 20, 2013 | 33.32 | 33.77 | 33.30 | 33.48 | 0 | +0.05(+0.16%) |
May 17, 2013 | 33.19 | 33.47 | 32.86 | 33.43 | 0 | +0.28(+0.84%) |
May 16, 2013 | 32.54 | 33.61 | 32.53 | 33.15 | 1,301,496 | +0.63(+1.94%) |
May 15, 2013 | 31.94 | 32.84 | 31.83 | 32.52 | 0 | +1.39(+4.45%) |
May 13, 2013 | 31.04 | 31.19 | 30.89 | 31.14 | 0 | +0.12(+0.39%) |
May 10, 2013 | 31.29 | 31.36 | 30.83 | 31.02 | 0 | -0.14(-0.47%) |
May 09, 2013 | 31.45 | 31.57 | 30.93 | 31.16 | 0 | -0.27(-0.87%) |
May 08, 2013 | 31.70 | 31.87 | 31.21 | 31.43 | 0 | -0.05(-0.17%) |
May 07, 2013 | 31.75 | 31.92 | 31.44 | 31.49 | 875,886 | -0.26(-0.82%) |
May 06, 2013 | 31.64 | 32.05 | 31.45 | 31.75 | 0 | +0.05(+0.14%) |
May 03, 2013 | 32.00 | 32.75 | 31.18 | 31.70 | 0 | -1.05(-3.19%) |
May 02, 2013 | 32.34 | 32.77 | 31.90 | 32.75 | 1,502,190 | +0.45(+1.39%) |
May 01, 2013 | 32.55 | 32.65 | 32.16 | 32.30 | 863,778 | -0.33(-1.00%) |
Apr 30, 2013 | 32.31 | 32.80 | 32.26 | 32.62 | 0 | +0.08(+0.25%) |
Apr 29, 2013 | 32.84 | 34.10 | 32.38 | 32.55 | 838,362 | -0.09(-0.29%) |
Apr 26, 2013 | 32.34 | 32.70 | 32.44 | 32.64 | 1,535,848 | +0.20(+0.63%) |
Apr 25, 2013 | 31.80 | 32.51 | 31.68 | 32.44 | 1,266,138 | +0.90(+2.84%) |
Apr 24, 2013 | 31.93 | 32.05 | 31.48 | 31.54 | 1,202,728 | -0.49(-1.53%) |
Apr 23, 2013 | 32.16 | 32.27 | 31.77 | 32.03 | 895,010 | -0.02(-0.08%) |
Apr 22, 2013 | 30.55 | 32.62 | 30.40 | 32.05 | 2,023,676 | +1.52(+5.00%) |
Apr 19, 2013 | 30.04 | 30.57 | 29.93 | 30.53 | 782,658 | +0.51(+1.68%) |
Apr 18, 2013 | 30.14 | 30.21 | 29.95 | 30.02 | 482,816 | +0.00(+0.00%) |
Apr 17, 2013 | 30.12 | 30.23 | 29.88 | 30.02 | 955,736 | -0.23(-0.76%) |
Apr 16, 2013 | 30.22 | 30.33 | 29.98 | 30.25 | 971,098 | +0.25(+0.85%) |
Apr 15, 2013 | 30.46 | 30.64 | 29.89 | 30.00 | 727,980 | -0.70(-2.26%) |
Apr 12, 2013 | 30.48 | 30.75 | 30.20 | 30.70 | 695,986 | -0.02(-0.05%) |
Apr 11, 2013 | 31.04 | 31.23 | 30.60 | 30.71 | 835,032 | -0.34(-1.10%) |
Apr 10, 2013 | 30.48 | 31.11 | 30.48 | 31.05 | 846,482 | +0.55(+1.82%) |
Apr 09, 2013 | 30.45 | 30.71 | 30.21 | 30.50 | 717,170 | +0.12(+0.38%) |
Apr 08, 2013 | 30.14 | 30.41 | 30.00 | 30.38 | 648,640 | +0.33(+1.11%) |
Apr 05, 2013 | 29.68 | 30.11 | 29.62 | 30.05 | 888,434 | -0.13(-0.43%) |
Apr 04, 2013 | 29.95 | 30.21 | 29.75 | 30.18 | 939,016 | +0.21(+0.68%) |
Apr 03, 2013 | 30.75 | 30.81 | 29.86 | 29.97 | 1,195,576 | -0.76(-2.47%) |
Apr 02, 2013 | 30.57 | 31.20 | 30.55 | 30.73 | 1,332,058 | +0.34(+1.10%) |
Apr 01, 2013 | 30.60 | 30.80 | 30.11 | 30.39 | 949,234 | -0.14(-0.47%) |
Mar 28, 2013 | 30.86 | 30.88 | 30.50 | 30.54 | 935,222 | -0.25(-0.81%) |
Mar 27, 2013 | 30.91 | 31.07 | 30.57 | 30.79 | 867,104 | -0.30(-0.95%) |
Mar 26, 2013 | 30.82 | 31.09 | 30.62 | 31.09 | 1,004,150 | +0.32(+1.06%) |
Mar 25, 2013 | 31.05 | 31.32 | 30.69 | 30.76 | 821,166 | -0.19(-0.61%) |
Mar 22, 2013 | 30.91 | 31.29 | 30.80 | 30.95 | 1,662,384 | +0.29(+0.95%) |
Mar 21, 2013 | 30.12 | 30.72 | 29.97 | 30.66 | 1,302,872 | +0.32(+1.07%) |
Mar 20, 2013 | 30.62 | 30.66 | 30.10 | 30.34 | 1,125,834 | -0.13(-0.44%) |
Mar 19, 2013 | 29.23 | 30.66 | 29.23 | 30.47 | 3,456,094 | +1.90(+6.67%) |
Mar 18, 2013 | 28.73 | 28.94 | 28.43 | 28.57 | 1,524,118 | -0.51(-1.75%) |
Mar 15, 2013 | 28.91 | 29.16 | 28.66 | 29.07 | 1,963,872 | +0.18(+0.64%) |
Mar 14, 2013 | 28.77 | 28.93 | 28.55 | 28.89 | 1,097,640 | +0.19(+0.66%) |
Mar 13, 2013 | 28.50 | 28.77 | 28.37 | 28.70 | 1,277,022 | +0.14(+0.49%) |
Mar 12, 2013 | 28.18 | 28.61 | 28.17 | 28.56 | 1,363,844 | +0.27(+0.95%) |
Mar 11, 2013 | 28.31 | 28.48 | 28.18 | 28.29 | 928,066 | -0.12(-0.42%) |
Mar 08, 2013 | 28.34 | 28.43 | 28.07 | 28.41 | 905,446 | +0.35(+1.25%) |
Mar 07, 2013 | 28.11 | 28.30 | 27.84 | 28.06 | 870,614 | +0.02(+0.07%) |
Mar 06, 2013 | 28.23 | 28.29 | 27.86 | 28.04 | 1,496,196 | -0.10(-0.34%) |
Mar 05, 2013 | 27.89 | 28.41 | 27.89 | 28.14 | 2,275,546 | +0.32(+1.15%) |
Mar 04, 2013 | 27.40 | 27.87 | 27.39 | 27.82 | 2,264,152 | +0.35(+1.26%) |