Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.07 | 38.39 | 35.88 | 36.05 | 211,342 | -2.10(-5.50%) |
May 30, 2013 | 35.74 | 38.17 | 35.74 | 38.15 | 252,356 | +2.78(+7.86%) |
May 29, 2013 | 35.40 | 35.49 | 34.76 | 35.37 | 79,895 | -0.11(-0.31%) |
May 28, 2013 | 34.80 | 35.73 | 34.39 | 35.48 | 77,491 | +0.91(+2.63%) |
May 24, 2013 | 34.19 | 34.76 | 33.24 | 34.57 | 54,184 | +0.31(+0.90%) |
May 23, 2013 | 34.66 | 34.78 | 33.54 | 34.26 | 80,284 | -0.70(-2.00%) |
May 22, 2013 | 35.07 | 35.74 | 34.50 | 34.96 | 71,843 | -0.19(-0.54%) |
May 21, 2013 | 34.24 | 35.73 | 34.24 | 35.15 | 95,129 | +0.84(+2.45%) |
May 20, 2013 | 33.93 | 34.34 | 33.61 | 34.31 | 184,568 | +0.34(+1.00%) |
May 17, 2013 | 33.96 | 34.00 | 33.75 | 33.97 | 106,980 | +0.06(+0.18%) |
May 16, 2013 | 33.72 | 34.01 | 33.62 | 33.91 | 81,092 | +0.20(+0.59%) |
May 15, 2013 | 33.70 | 33.90 | 33.63 | 33.71 | 67,576 | +0.10(+0.30%) |
May 13, 2013 | 33.63 | 33.85 | 33.23 | 33.61 | 108,057 | -0.32(-0.94%) |
May 10, 2013 | 34.28 | 34.75 | 33.65 | 33.93 | 111,378 | -0.51(-1.48%) |
May 09, 2013 | 34.60 | 34.99 | 34.18 | 34.44 | 121,670 | -0.24(-0.69%) |
May 08, 2013 | 33.61 | 34.83 | 33.61 | 34.68 | 78,105 | +0.83(+2.45%) |
May 07, 2013 | 33.06 | 34.21 | 32.81 | 33.85 | 162,597 | +0.78(+2.36%) |
May 06, 2013 | 33.19 | 33.80 | 32.65 | 33.07 | 98,201 | -0.02(-0.06%) |
May 03, 2013 | 32.72 | 33.57 | 32.43 | 33.09 | 247,314 | +0.66(+2.04%) |
May 02, 2013 | 31.76 | 33.00 | 31.62 | 32.43 | 218,246 | +0.77(+2.43%) |
May 01, 2013 | 32.40 | 32.50 | 31.51 | 31.66 | 92,139 | -0.78(-2.40%) |
Apr 30, 2013 | 32.42 | 32.77 | 32.01 | 32.44 | 83,425 | -0.10(-0.31%) |
Apr 29, 2013 | 32.64 | 33.24 | 32.44 | 32.54 | 117,017 | +0.04(+0.12%) |
Apr 26, 2013 | 33.01 | 33.02 | 31.74 | 32.50 | 75,593 | -0.52(-1.57%) |
Apr 25, 2013 | 32.97 | 33.11 | 32.37 | 33.02 | 37,925 | +0.06(+0.18%) |
Apr 24, 2013 | 33.29 | 33.29 | 32.42 | 32.96 | 51,677 | -0.45(-1.35%) |
Apr 23, 2013 | 32.38 | 33.41 | 31.89 | 33.41 | 191,697 | +1.11(+3.44%) |
Apr 22, 2013 | 33.13 | 33.28 | 32.13 | 32.30 | 68,245 | -0.73(-2.21%) |
Apr 19, 2013 | 32.99 | 33.44 | 32.57 | 33.03 | 59,062 | +0.08(+0.24%) |
Apr 18, 2013 | 32.93 | 33.20 | 32.86 | 32.95 | 170,824 | +0.00(+0.00%) |
Apr 17, 2013 | 33.59 | 33.66 | 32.71 | 32.95 | 217,508 | -0.45(-1.35%) |
Apr 16, 2013 | 33.05 | 33.95 | 32.69 | 33.40 | 285,924 | +0.69(+2.11%) |
Apr 15, 2013 | 33.58 | 33.62 | 32.36 | 32.71 | 106,387 | -1.10(-3.25%) |
Apr 12, 2013 | 33.31 | 34.05 | 33.19 | 33.81 | 134,462 | +0.46(+1.38%) |
Apr 11, 2013 | 33.24 | 33.71 | 32.62 | 33.35 | 84,186 | +0.11(+0.33%) |
Apr 10, 2013 | 32.95 | 33.68 | 32.68 | 33.24 | 187,588 | +0.26(+0.79%) |
Apr 09, 2013 | 33.55 | 33.55 | 32.27 | 32.98 | 68,044 | -0.59(-1.76%) |
Apr 08, 2013 | 33.36 | 33.57 | 32.55 | 33.57 | 33,095 | +0.68(+2.07%) |
Apr 05, 2013 | 33.24 | 33.45 | 32.77 | 32.89 | 118,435 | -0.77(-2.29%) |
Apr 04, 2013 | 32.78 | 33.67 | 32.65 | 33.66 | 176,974 | +1.00(+3.06%) |
Apr 03, 2013 | 33.15 | 33.16 | 32.00 | 32.66 | 146,354 | -0.40(-1.21%) |
Apr 02, 2013 | 33.62 | 33.70 | 32.93 | 33.06 | 145,581 | -0.36(-1.08%) |
Apr 01, 2013 | 33.79 | 33.99 | 33.08 | 33.42 | 196,612 | -0.37(-1.09%) |
Mar 28, 2013 | 33.49 | 34.04 | 32.50 | 33.79 | 1,196,128 | +0.14(+0.42%) |
Mar 27, 2013 | 34.10 | 34.10 | 32.88 | 33.65 | 204,318 | -0.73(-2.12%) |
Mar 26, 2013 | 34.23 | 34.56 | 33.39 | 34.38 | 252,371 | -0.12(-0.35%) |
Mar 25, 2013 | 35.55 | 35.96 | 34.11 | 34.50 | 190,187 | -0.35(-1.00%) |
Mar 22, 2013 | 35.98 | 36.26 | 34.66 | 34.85 | 126,893 | -0.66(-1.86%) |
Mar 21, 2013 | 33.25 | 36.19 | 32.89 | 35.51 | 418,030 | +0.75(+2.16%) |
Mar 20, 2013 | 33.91 | 35.13 | 33.91 | 34.76 | 86,035 | +1.09(+3.24%) |
Mar 19, 2013 | 32.90 | 33.95 | 32.34 | 33.67 | 54,810 | +0.88(+2.68%) |
Mar 18, 2013 | 32.11 | 33.84 | 31.55 | 32.79 | 228,053 | +0.64(+1.99%) |
Mar 15, 2013 | 33.09 | 33.38 | 32.04 | 32.15 | 431,239 | -0.89(-2.69%) |
Mar 14, 2013 | 30.50 | 33.49 | 30.14 | 33.04 | 515,487 | +3.04(+10.13%) |
Mar 13, 2013 | 30.74 | 31.43 | 29.44 | 30.00 | 202,786 | -0.56(-1.83%) |
Mar 12, 2013 | 29.14 | 30.88 | 28.77 | 30.56 | 170,765 | +1.57(+5.42%) |
Mar 11, 2013 | 28.08 | 29.25 | 28.00 | 28.99 | 209,991 | +0.91(+3.24%) |
Mar 08, 2013 | 27.93 | 28.51 | 27.66 | 28.08 | 116,735 | +0.13(+0.47%) |
Mar 07, 2013 | 28.03 | 28.25 | 27.62 | 27.95 | 122,703 | -0.08(-0.29%) |
Mar 06, 2013 | 28.35 | 28.48 | 27.82 | 28.03 | 84,231 | -0.32(-1.13%) |
Mar 05, 2013 | 28.05 | 29.55 | 27.60 | 28.35 | 236,230 | +0.35(+1.25%) |
Mar 04, 2013 | 27.99 | 28.06 | 27.96 | 28.00 | 51,373 | +0.01(+0.04%) |