Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.25 | 32.50 | 32.09 | 32.44 | 10,457 | -0.10(-0.32%) |
May 30, 2013 | 32.54 | 32.54 | 32.54 | 32.54 | 126 | +0.18(+0.55%) |
May 29, 2013 | 32.36 | 32.36 | 32.36 | 32.36 | 146 | +0.06(+0.18%) |
May 28, 2013 | 32.71 | 32.71 | 32.30 | 32.30 | 2,396 | -1.13(-3.39%) |
May 24, 2013 | 33.47 | 33.47 | 33.37 | 33.44 | 8,641 | +0.11(+0.33%) |
May 23, 2013 | 33.43 | 33.56 | 33.20 | 33.33 | 4,922 | -0.10(-0.31%) |
May 22, 2013 | 34.18 | 34.18 | 33.31 | 33.43 | 46,211 | -0.67(-1.95%) |
May 21, 2013 | 33.80 | 34.10 | 33.64 | 34.10 | 17,973 | +0.25(+0.75%) |
May 20, 2013 | 34.02 | 34.02 | 33.84 | 33.84 | 2,522 | -0.10(-0.28%) |
May 17, 2013 | 34.08 | 34.08 | 33.94 | 33.94 | 797 | -0.55(-1.61%) |
May 16, 2013 | 34.40 | 34.53 | 34.40 | 34.49 | 2,144 | +0.54(+1.59%) |
May 15, 2013 | 34.03 | 34.08 | 33.91 | 33.95 | 536 | -0.15(-0.44%) |
May 13, 2013 | 34.10 | 34.11 | 34.05 | 34.10 | 1,513 | -0.21(-0.62%) |
May 10, 2013 | 34.56 | 34.56 | 34.06 | 34.32 | 16,260 | -0.60(-1.73%) |
May 09, 2013 | 34.93 | 35.03 | 34.92 | 34.92 | 2,842 | +0.05(+0.14%) |
May 08, 2013 | 34.85 | 34.97 | 34.85 | 34.87 | 1,427 | +0.07(+0.20%) |
May 07, 2013 | 34.83 | 34.85 | 34.77 | 34.80 | 4,101 | -0.13(-0.39%) |
May 06, 2013 | 35.06 | 35.07 | 34.83 | 34.94 | 3,486 | -0.12(-0.35%) |
May 03, 2013 | 35.43 | 35.95 | 35.02 | 35.06 | 6,118 | -0.89(-2.48%) |
May 02, 2013 | 35.92 | 35.95 | 35.91 | 35.95 | 1,324 | +0.01(+0.02%) |
May 01, 2013 | 35.87 | 36.06 | 35.87 | 35.94 | 15,957 | +0.33(+0.91%) |
Apr 30, 2013 | 35.84 | 35.85 | 35.61 | 35.62 | 8,767 | -0.10(-0.27%) |
Apr 29, 2013 | 35.76 | 35.76 | 35.71 | 35.71 | 5,990 | +0.01(+0.02%) |
Apr 26, 2013 | 35.62 | 35.70 | 35.29 | 35.70 | 1,639 | +0.41(+1.17%) |
Apr 25, 2013 | 35.27 | 35.29 | 35.22 | 35.29 | 13,221 | -0.12(-0.34%) |
Apr 23, 2013 | 35.41 | 35.41 | 35.41 | 35.41 | 0 | +0.00(+0.00%) |
Apr 22, 2013 | 35.47 | 35.47 | 35.41 | 35.41 | 1,977 | +0.08(+0.22%) |
Apr 19, 2013 | 35.37 | 35.37 | 35.33 | 35.33 | 3,486 | -0.05(-0.13%) |
Apr 18, 2013 | 35.43 | 35.44 | 35.38 | 35.38 | 1,513 | -0.02(-0.04%) |
Apr 17, 2013 | 35.34 | 35.46 | 35.34 | 35.40 | 3,493 | +0.22(+0.61%) |
Apr 16, 2013 | 35.24 | 35.28 | 35.18 | 35.18 | 2,850 | -0.29(-0.81%) |
Apr 15, 2013 | 35.24 | 35.51 | 35.24 | 35.47 | 22,926 | +0.23(+0.65%) |
Apr 12, 2013 | 35.07 | 35.24 | 35.07 | 35.24 | 1,266 | +0.51(+1.46%) |
Apr 11, 2013 | 34.77 | 34.78 | 34.73 | 34.73 | 1,387 | +0.10(+0.28%) |
Apr 10, 2013 | 34.76 | 34.81 | 34.63 | 34.63 | 404 | -0.46(-1.30%) |
Apr 09, 2013 | 35.09 | 35.13 | 35.09 | 35.09 | 2,144 | -0.01(-0.02%) |
Apr 08, 2013 | 35.09 | 35.09 | 35.09 | 35.09 | 126 | -0.22(-0.61%) |
Apr 05, 2013 | 35.36 | 35.45 | 35.24 | 35.31 | 4,532 | +0.36(+1.04%) |
Apr 04, 2013 | 34.79 | 34.94 | 34.79 | 34.94 | 252 | +0.46(+1.33%) |
Apr 03, 2013 | 34.48 | 34.48 | 34.48 | 34.48 | 883 | +0.33(+0.97%) |
Apr 02, 2013 | 34.11 | 34.17 | 34.11 | 34.15 | 3,916 | -0.14(-0.40%) |
Apr 01, 2013 | 34.32 | 34.32 | 34.29 | 34.29 | 5,550 | +0.17(+0.51%) |
Mar 28, 2013 | 34.17 | 34.23 | 33.98 | 34.11 | 5,550 | -0.11(-0.32%) |
Mar 27, 2013 | 34.16 | 34.27 | 34.16 | 34.22 | 1,892 | +0.43(+1.26%) |
Mar 26, 2013 | 33.80 | 33.80 | 33.80 | 33.80 | 504 | +0.09(+0.27%) |
Mar 25, 2013 | 33.50 | 33.74 | 33.50 | 33.71 | 5,550 | +0.15(+0.46%) |
Mar 21, 2013 | 33.55 | 33.55 | 33.55 | 33.55 | 1,009 | +0.21(+0.64%) |
Mar 20, 2013 | 33.50 | 33.50 | 33.34 | 33.34 | 10,293 | -0.50(-1.48%) |
Mar 19, 2013 | 33.64 | 33.84 | 33.64 | 33.84 | 1,359 | +0.42(+1.25%) |
Mar 18, 2013 | 33.42 | 33.42 | 33.42 | 33.42 | 1,009 | +0.35(+1.05%) |
Mar 15, 2013 | 32.94 | 33.07 | 32.94 | 33.07 | 10,616 | +0.27(+0.83%) |
Mar 14, 2013 | 32.80 | 32.80 | 32.80 | 32.80 | 2,300 | +0.03(+0.10%) |
Mar 13, 2013 | 32.68 | 32.77 | 32.68 | 32.77 | 1,009 | +0.00(+0.00%) |
Mar 12, 2013 | 32.76 | 32.81 | 32.76 | 32.77 | 6,307 | +0.25(+0.76%) |
Mar 11, 2013 | 32.58 | 32.58 | 32.50 | 32.52 | 4,289 | +0.02(+0.05%) |
Mar 08, 2013 | 32.53 | 32.53 | 32.46 | 32.51 | 167,922 | -0.51(-1.54%) |
Mar 07, 2013 | 33.16 | 33.16 | 32.99 | 33.02 | 2,207 | -0.43(-1.28%) |
Mar 06, 2013 | 33.45 | 33.45 | 33.45 | 33.45 | 295 | -0.19(-0.57%) |
Mar 05, 2013 | 33.73 | 33.73 | 33.64 | 33.64 | 504 | -0.23(-0.68%) |
Mar 04, 2013 | 34.00 | 34.00 | 33.87 | 33.87 | 756 | -0.13(-0.38%) |