Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.97 | 34.28 | 33.88 | 34.05 | 67,913 | +0.07(+0.20%) |
May 30, 2013 | 34.25 | 34.51 | 33.98 | 33.98 | 53,431 | -0.05(-0.15%) |
May 29, 2013 | 34.82 | 34.82 | 33.98 | 34.03 | 105,911 | -0.51(-1.46%) |
May 28, 2013 | 34.63 | 35.07 | 34.51 | 34.54 | 83,741 | +0.03(+0.10%) |
May 24, 2013 | 34.29 | 34.57 | 34.07 | 34.51 | 74,225 | -0.04(-0.12%) |
May 23, 2013 | 34.31 | 34.66 | 33.97 | 34.55 | 70,276 | -0.02(-0.05%) |
May 22, 2013 | 35.45 | 35.45 | 34.44 | 34.57 | 108,007 | -0.74(-2.09%) |
May 21, 2013 | 34.75 | 35.35 | 34.61 | 35.30 | 131,619 | +0.74(+2.13%) |
May 20, 2013 | 34.60 | 35.26 | 34.41 | 34.57 | 144,904 | +0.51(+1.51%) |
May 17, 2013 | 32.49 | 34.64 | 32.42 | 34.05 | 235,005 | +1.62(+5.00%) |
May 16, 2013 | 32.60 | 32.89 | 32.34 | 32.43 | 63,815 | -0.18(-0.55%) |
May 15, 2013 | 32.46 | 32.69 | 32.29 | 32.61 | 32,233 | +0.23(+0.72%) |
May 13, 2013 | 32.35 | 32.48 | 32.19 | 32.38 | 38,764 | -0.10(-0.32%) |
May 10, 2013 | 32.32 | 32.53 | 32.11 | 32.48 | 40,696 | +0.06(+0.19%) |
May 09, 2013 | 32.38 | 32.87 | 32.33 | 32.42 | 47,090 | -0.14(-0.42%) |
May 08, 2013 | 32.63 | 32.76 | 32.38 | 32.56 | 58,932 | +0.09(+0.26%) |
May 07, 2013 | 32.39 | 32.59 | 32.10 | 32.47 | 46,054 | +0.14(+0.42%) |
May 06, 2013 | 32.15 | 32.48 | 32.03 | 32.34 | 74,016 | +0.27(+0.86%) |
May 03, 2013 | 32.73 | 33.00 | 31.86 | 32.06 | 180,483 | -0.93(-2.83%) |
May 02, 2013 | 32.71 | 33.09 | 32.61 | 33.00 | 50,893 | +0.26(+0.79%) |
May 01, 2013 | 32.81 | 33.10 | 32.63 | 32.74 | 50,835 | -0.23(-0.70%) |
Apr 30, 2013 | 32.45 | 33.01 | 32.45 | 32.97 | 53,167 | +0.45(+1.37%) |
Apr 29, 2013 | 32.30 | 32.56 | 32.16 | 32.52 | 44,374 | +0.03(+0.08%) |
Apr 26, 2013 | 32.59 | 32.70 | 32.34 | 32.50 | 29,503 | -0.21(-0.63%) |
Apr 25, 2013 | 31.91 | 32.73 | 31.80 | 32.70 | 75,687 | +0.76(+2.39%) |
Apr 24, 2013 | 31.71 | 31.95 | 31.62 | 31.94 | 53,268 | -0.01(-0.03%) |
Apr 23, 2013 | 31.90 | 31.98 | 31.55 | 31.95 | 72,538 | +0.07(+0.22%) |
Apr 22, 2013 | 31.88 | 31.99 | 31.42 | 31.88 | 94,112 | -0.03(-0.11%) |
Apr 19, 2013 | 32.04 | 32.10 | 31.79 | 31.92 | 47,134 | -0.02(-0.05%) |
Apr 18, 2013 | 31.83 | 32.25 | 31.83 | 31.93 | 63,138 | +0.27(+0.84%) |
Apr 17, 2013 | 31.86 | 31.99 | 31.45 | 31.67 | 70,823 | -0.37(-1.15%) |
Apr 16, 2013 | 31.91 | 32.11 | 31.58 | 32.04 | 53,394 | +0.39(+1.22%) |
Apr 15, 2013 | 32.11 | 32.25 | 31.55 | 31.65 | 109,306 | -0.72(-2.23%) |
Apr 12, 2013 | 31.98 | 32.45 | 31.81 | 32.37 | 77,652 | +0.20(+0.61%) |
Apr 11, 2013 | 32.02 | 32.28 | 31.96 | 32.17 | 48,242 | +0.27(+0.86%) |
Apr 10, 2013 | 31.20 | 32.02 | 31.13 | 31.90 | 68,168 | +0.69(+2.23%) |
Apr 09, 2013 | 31.52 | 31.52 | 31.09 | 31.20 | 110,169 | -0.37(-1.17%) |
Apr 08, 2013 | 31.37 | 31.59 | 31.13 | 31.57 | 35,910 | +0.24(+0.77%) |
Apr 05, 2013 | 30.95 | 31.36 | 30.70 | 31.33 | 82,310 | +0.10(+0.33%) |
Apr 04, 2013 | 31.28 | 31.52 | 31.06 | 31.23 | 45,517 | -0.09(-0.30%) |
Apr 03, 2013 | 31.14 | 31.50 | 31.05 | 31.32 | 84,531 | +0.12(+0.38%) |
Apr 02, 2013 | 31.18 | 31.43 | 31.13 | 31.20 | 44,241 | +0.03(+0.11%) |
Apr 01, 2013 | 30.88 | 31.19 | 30.81 | 31.17 | 72,783 | +0.29(+0.94%) |
Mar 28, 2013 | 31.13 | 31.13 | 30.78 | 30.88 | 112,546 | -0.19(-0.61%) |
Mar 27, 2013 | 30.73 | 31.07 | 30.72 | 31.07 | 89,916 | +0.15(+0.47%) |
Mar 26, 2013 | 31.17 | 31.34 | 30.71 | 30.92 | 53,824 | -0.12(-0.39%) |
Mar 25, 2013 | 30.57 | 31.05 | 30.33 | 31.04 | 99,281 | +0.52(+1.71%) |
Mar 22, 2013 | 30.34 | 30.67 | 30.34 | 30.52 | 100,011 | +0.07(+0.23%) |
Mar 21, 2013 | 30.67 | 30.90 | 30.35 | 30.45 | 71,062 | -0.39(-1.25%) |
Mar 20, 2013 | 30.96 | 31.09 | 30.72 | 30.83 | 65,368 | +0.01(+0.03%) |
Mar 19, 2013 | 30.83 | 30.98 | 30.57 | 30.83 | 73,619 | -0.01(-0.03%) |
Mar 18, 2013 | 30.71 | 31.17 | 30.63 | 30.83 | 94,385 | -0.19(-0.61%) |
Mar 15, 2013 | 31.38 | 31.39 | 30.89 | 31.02 | 243,906 | -0.47(-1.50%) |
Mar 14, 2013 | 31.29 | 31.58 | 31.22 | 31.50 | 73,923 | +0.22(+0.71%) |
Mar 13, 2013 | 31.50 | 31.50 | 31.17 | 31.27 | 40,802 | -0.15(-0.46%) |
Mar 12, 2013 | 31.55 | 31.55 | 31.31 | 31.42 | 48,346 | -0.07(-0.22%) |
Mar 11, 2013 | 31.38 | 31.60 | 31.22 | 31.49 | 69,966 | +0.07(+0.22%) |
Mar 08, 2013 | 31.33 | 31.55 | 31.13 | 31.42 | 107,319 | +0.11(+0.36%) |
Mar 07, 2013 | 31.34 | 31.56 | 31.15 | 31.31 | 72,984 | +0.03(+0.08%) |
Mar 06, 2013 | 31.31 | 31.43 | 30.98 | 31.28 | 74,734 | +0.02(+0.05%) |
Mar 05, 2013 | 31.25 | 31.53 | 31.11 | 31.26 | 90,371 | +0.06(+0.19%) |
Mar 04, 2013 | 31.02 | 31.42 | 31.02 | 31.20 | 95,054 | +0.09(+0.30%) |