Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.08 | 34.52 | 33.96 | 34.01 | 105,260 | -0.31(-0.90%) |
May 30, 2013 | 34.12 | 34.45 | 33.94 | 34.32 | 81,302 | +0.33(+0.96%) |
May 29, 2013 | 34.12 | 34.29 | 33.83 | 34.00 | 78,564 | -0.28(-0.82%) |
May 28, 2013 | 33.95 | 34.60 | 33.95 | 34.28 | 153,127 | +0.76(+2.26%) |
May 24, 2013 | 33.27 | 33.56 | 33.10 | 33.52 | 54,641 | +0.10(+0.31%) |
May 23, 2013 | 33.07 | 33.57 | 33.07 | 33.42 | 81,882 | -0.11(-0.33%) |
May 22, 2013 | 33.95 | 34.33 | 33.38 | 33.53 | 110,401 | -0.49(-1.43%) |
May 21, 2013 | 34.07 | 34.24 | 33.82 | 34.01 | 117,539 | -0.12(-0.36%) |
May 20, 2013 | 34.03 | 34.43 | 33.90 | 34.14 | 136,602 | +0.01(+0.03%) |
May 17, 2013 | 33.82 | 34.18 | 33.82 | 34.13 | 174,273 | +0.57(+1.70%) |
May 16, 2013 | 33.49 | 33.88 | 33.34 | 33.56 | 106,569 | +0.02(+0.06%) |
May 15, 2013 | 32.98 | 33.59 | 32.83 | 33.54 | 119,414 | +0.95(+2.93%) |
May 13, 2013 | 32.82 | 33.01 | 32.28 | 32.58 | 150,443 | -0.23(-0.71%) |
May 10, 2013 | 32.63 | 32.85 | 32.52 | 32.82 | 129,980 | +0.31(+0.95%) |
May 09, 2013 | 32.26 | 32.70 | 32.26 | 32.51 | 154,425 | +0.29(+0.90%) |
May 08, 2013 | 31.81 | 32.26 | 31.65 | 32.22 | 146,602 | +0.35(+1.09%) |
May 07, 2013 | 31.48 | 31.87 | 31.29 | 31.87 | 255,872 | +0.53(+1.70%) |
May 06, 2013 | 31.26 | 31.54 | 30.95 | 31.34 | 89,780 | +0.07(+0.21%) |
May 03, 2013 | 31.00 | 31.76 | 30.99 | 31.27 | 212,531 | +0.75(+2.45%) |
May 02, 2013 | 30.04 | 30.79 | 29.25 | 30.52 | 163,831 | +0.51(+1.68%) |
May 01, 2013 | 30.67 | 30.85 | 29.97 | 30.02 | 297,230 | -0.70(-2.28%) |
Apr 30, 2013 | 30.40 | 30.80 | 30.28 | 30.72 | 137,367 | +0.36(+1.17%) |
Apr 29, 2013 | 30.11 | 30.41 | 29.79 | 30.37 | 124,308 | +0.34(+1.12%) |
Apr 26, 2013 | 30.46 | 30.48 | 29.90 | 30.03 | 131,234 | -0.45(-1.47%) |
Apr 25, 2013 | 30.37 | 30.72 | 30.15 | 30.48 | 196,197 | +0.29(+0.96%) |
Apr 24, 2013 | 29.71 | 30.23 | 29.71 | 30.19 | 179,284 | +0.55(+1.86%) |
Apr 23, 2013 | 29.53 | 29.67 | 29.28 | 29.64 | 129,487 | +0.39(+1.34%) |
Apr 22, 2013 | 29.34 | 29.40 | 28.66 | 29.24 | 129,659 | +0.06(+0.19%) |
Apr 19, 2013 | 29.19 | 29.33 | 28.92 | 29.19 | 121,621 | +0.14(+0.48%) |
Apr 18, 2013 | 29.81 | 29.91 | 28.95 | 29.05 | 190,231 | -0.65(-2.17%) |
Apr 17, 2013 | 29.82 | 29.91 | 29.04 | 29.69 | 274,246 | -0.35(-1.15%) |
Apr 16, 2013 | 30.06 | 30.22 | 29.87 | 30.04 | 151,129 | +0.22(+0.75%) |
Apr 15, 2013 | 31.03 | 31.03 | 29.73 | 29.81 | 277,817 | -1.33(-4.27%) |
Apr 12, 2013 | 31.01 | 31.24 | 30.98 | 31.14 | 225,673 | +0.03(+0.09%) |
Apr 11, 2013 | 31.42 | 31.50 | 30.84 | 31.11 | 223,923 | -0.27(-0.86%) |
Apr 10, 2013 | 30.79 | 31.47 | 30.56 | 31.39 | 243,056 | +0.69(+2.26%) |
Apr 09, 2013 | 30.83 | 30.92 | 30.44 | 30.69 | 194,269 | -0.02(-0.06%) |
Apr 08, 2013 | 30.40 | 30.75 | 30.10 | 30.71 | 180,078 | +0.42(+1.39%) |
Apr 05, 2013 | 30.47 | 30.66 | 30.17 | 30.29 | 228,154 | -0.72(-2.32%) |
Apr 04, 2013 | 30.85 | 31.06 | 30.65 | 31.01 | 162,930 | +0.22(+0.70%) |
Apr 03, 2013 | 31.25 | 31.46 | 30.78 | 30.80 | 166,206 | -0.44(-1.41%) |
Apr 02, 2013 | 32.70 | 32.70 | 31.10 | 31.24 | 261,542 | -1.23(-3.78%) |
Apr 01, 2013 | 32.49 | 32.57 | 31.83 | 32.46 | 214,935 | +0.00(+0.00%) |
Mar 28, 2013 | 32.98 | 33.00 | 32.34 | 32.46 | 204,053 | -0.43(-1.31%) |
Mar 27, 2013 | 33.03 | 33.03 | 32.54 | 32.89 | 104,781 | -0.34(-1.01%) |
Mar 26, 2013 | 32.98 | 33.27 | 32.87 | 33.23 | 155,329 | +0.39(+1.20%) |
Mar 25, 2013 | 32.76 | 33.15 | 32.48 | 32.84 | 134,047 | +0.18(+0.54%) |
Mar 22, 2013 | 33.05 | 33.15 | 32.58 | 32.66 | 106,661 | -0.15(-0.46%) |
Mar 21, 2013 | 33.08 | 33.31 | 32.69 | 32.81 | 108,629 | -0.51(-1.54%) |
Mar 20, 2013 | 33.01 | 33.33 | 32.91 | 33.32 | 129,944 | +0.46(+1.39%) |
Mar 19, 2013 | 32.98 | 33.05 | 32.48 | 32.86 | 175,557 | -0.20(-0.59%) |
Mar 18, 2013 | 33.15 | 33.34 | 32.94 | 33.06 | 179,952 | -0.46(-1.36%) |
Mar 15, 2013 | 33.08 | 33.52 | 32.91 | 33.52 | 437,064 | +0.40(+1.21%) |
Mar 14, 2013 | 32.75 | 33.12 | 32.67 | 33.12 | 101,142 | +0.44(+1.34%) |
Mar 13, 2013 | 32.09 | 32.80 | 32.01 | 32.68 | 123,617 | +0.59(+1.83%) |
Mar 12, 2013 | 32.06 | 32.17 | 31.91 | 32.09 | 101,123 | -0.01(-0.03%) |
Mar 11, 2013 | 32.20 | 32.37 | 31.92 | 32.10 | 164,289 | -0.19(-0.58%) |
Mar 08, 2013 | 32.37 | 32.37 | 32.00 | 32.28 | 183,310 | +0.09(+0.29%) |
Mar 07, 2013 | 32.06 | 32.36 | 32.06 | 32.19 | 147,702 | +0.15(+0.47%) |
Mar 06, 2013 | 32.22 | 32.41 | 32.04 | 32.04 | 174,305 | -0.16(-0.49%) |
Mar 05, 2013 | 31.94 | 32.32 | 31.87 | 32.20 | 220,556 | +0.39(+1.23%) |
Mar 04, 2013 | 32.02 | 32.07 | 31.58 | 31.81 | 229,284 | -0.39(-1.22%) |