Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.41 | 34.70 | 34.33 | 34.41 | 37,573 | -0.13(-0.37%) |
May 30, 2013 | 34.38 | 34.59 | 34.35 | 34.54 | 24,501 | +0.18(+0.53%) |
May 29, 2013 | 34.37 | 34.44 | 34.11 | 34.36 | 27,198 | -0.21(-0.62%) |
May 28, 2013 | 34.77 | 34.86 | 34.57 | 34.57 | 39,895 | +0.29(+0.85%) |
May 24, 2013 | 34.28 | 34.31 | 34.05 | 34.28 | 30,670 | -0.11(-0.31%) |
May 23, 2013 | 34.12 | 34.39 | 34.02 | 34.39 | 26,773 | -0.08(-0.23%) |
May 22, 2013 | 35.13 | 35.30 | 34.34 | 34.47 | 73,516 | -0.62(-1.77%) |
May 21, 2013 | 35.00 | 35.16 | 34.99 | 35.09 | 14,212 | +0.11(+0.32%) |
May 20, 2013 | 34.93 | 35.13 | 34.93 | 34.98 | 21,660 | -0.01(-0.04%) |
May 17, 2013 | 34.78 | 34.99 | 34.78 | 34.99 | 44,441 | +0.37(+1.08%) |
May 16, 2013 | 34.79 | 34.92 | 34.60 | 34.62 | 73,704 | -0.20(-0.58%) |
May 15, 2013 | 34.62 | 34.85 | 34.60 | 34.82 | 21,126 | +0.55(+1.60%) |
May 13, 2013 | 34.30 | 34.36 | 34.19 | 34.27 | 12,272 | -0.06(-0.19%) |
May 10, 2013 | 34.21 | 34.34 | 34.20 | 34.34 | 9,146 | +0.22(+0.64%) |
May 09, 2013 | 34.25 | 34.25 | 34.12 | 34.12 | 21,152 | -0.09(-0.26%) |
May 08, 2013 | 34.03 | 34.20 | 34.02 | 34.20 | 44,218 | +0.12(+0.36%) |
May 07, 2013 | 33.84 | 34.08 | 33.84 | 34.08 | 23,911 | +0.32(+0.94%) |
May 06, 2013 | 33.62 | 33.80 | 33.59 | 33.76 | 36,212 | +0.10(+0.28%) |
May 03, 2013 | 33.54 | 33.75 | 33.42 | 33.67 | 8,849 | +0.49(+1.47%) |
May 02, 2013 | 33.01 | 33.23 | 32.97 | 33.18 | 20,961 | +0.33(+1.01%) |
May 01, 2013 | 33.36 | 33.36 | 32.85 | 32.85 | 27,476 | -0.53(-1.59%) |
Apr 30, 2013 | 33.17 | 33.38 | 33.13 | 33.38 | 23,565 | +0.23(+0.68%) |
Apr 29, 2013 | 33.06 | 33.23 | 33.03 | 33.15 | 38,007 | +0.22(+0.67%) |
Apr 26, 2013 | 33.01 | 33.03 | 32.85 | 32.93 | 6,082 | -0.27(-0.80%) |
Apr 25, 2013 | 33.01 | 33.20 | 32.94 | 33.20 | 20,374 | +0.31(+0.93%) |
Apr 24, 2013 | 32.79 | 32.94 | 32.79 | 32.89 | 23,038 | +0.14(+0.42%) |
Apr 23, 2013 | 32.61 | 32.82 | 32.50 | 32.76 | 25,667 | +0.30(+0.91%) |
Apr 22, 2013 | 32.37 | 32.46 | 32.08 | 32.46 | 7,248 | +0.11(+0.34%) |
Apr 19, 2013 | 32.10 | 32.37 | 31.93 | 32.35 | 24,701 | +0.48(+1.52%) |
Apr 18, 2013 | 32.11 | 32.14 | 31.81 | 31.87 | 28,415 | -0.16(-0.51%) |
Apr 17, 2013 | 32.36 | 32.36 | 31.86 | 32.03 | 37,498 | -0.55(-1.70%) |
Apr 16, 2013 | 32.35 | 32.58 | 32.24 | 32.58 | 14,611 | +0.52(+1.62%) |
Apr 15, 2013 | 32.97 | 32.97 | 32.02 | 32.06 | 36,595 | -1.06(-3.21%) |
Apr 12, 2013 | 33.17 | 33.23 | 33.03 | 33.13 | 44,002 | -0.12(-0.37%) |
Apr 11, 2013 | 33.14 | 33.37 | 33.14 | 33.25 | 15,824 | +0.11(+0.35%) |
Apr 10, 2013 | 32.77 | 33.14 | 32.77 | 33.13 | 20,562 | +0.45(+1.38%) |
Apr 09, 2013 | 32.72 | 32.79 | 32.58 | 32.68 | 23,481 | +0.01(+0.03%) |
Apr 08, 2013 | 32.44 | 32.67 | 32.32 | 32.67 | 28,366 | +0.27(+0.84%) |
Apr 05, 2013 | 32.03 | 32.44 | 31.94 | 32.40 | 56,159 | -0.06(-0.19%) |
Apr 04, 2013 | 32.30 | 32.46 | 32.26 | 32.46 | 51,056 | +0.16(+0.49%) |
Apr 03, 2013 | 32.89 | 32.89 | 32.24 | 32.30 | 61,196 | -0.50(-1.51%) |
Apr 02, 2013 | 33.08 | 33.11 | 32.72 | 32.80 | 53,460 | -0.12(-0.35%) |
Apr 01, 2013 | 33.25 | 33.25 | 32.82 | 32.92 | 127,494 | -0.33(-0.98%) |
Mar 28, 2013 | 33.07 | 33.28 | 33.04 | 33.24 | 39,947 | +0.20(+0.60%) |
Mar 27, 2013 | 32.79 | 33.07 | 32.68 | 33.04 | 23,296 | -0.22(-0.65%) |
Mar 26, 2013 | 32.95 | 33.26 | 32.83 | 33.26 | 43,293 | +0.40(+1.23%) |
Mar 25, 2013 | 32.97 | 33.04 | 32.68 | 32.85 | 169,564 | +0.03(+0.08%) |
Mar 22, 2013 | 32.88 | 32.89 | 32.81 | 32.83 | 19,470 | +0.09(+0.29%) |
Mar 21, 2013 | 32.81 | 32.95 | 32.73 | 32.73 | 137,769 | -0.31(-0.94%) |
Mar 20, 2013 | 32.88 | 33.04 | 32.85 | 33.04 | 72,192 | +0.34(+1.03%) |
Mar 19, 2013 | 32.90 | 32.92 | 32.45 | 32.71 | 35,852 | -0.06(-0.18%) |
Mar 18, 2013 | 32.67 | 32.91 | 32.67 | 32.77 | 10,674 | -0.14(-0.41%) |
Mar 15, 2013 | 32.88 | 32.94 | 32.85 | 32.90 | 20,534 | -0.12(-0.36%) |
Mar 14, 2013 | 32.79 | 33.02 | 32.77 | 33.02 | 133,454 | +0.32(+0.97%) |
Mar 13, 2013 | 32.62 | 32.74 | 32.57 | 32.70 | 26,334 | +0.11(+0.34%) |
Mar 12, 2013 | 32.58 | 32.64 | 32.50 | 32.59 | 13,120 | +0.01(+0.03%) |
Mar 11, 2013 | 32.53 | 32.62 | 32.49 | 32.58 | 24,573 | +0.04(+0.13%) |
Mar 08, 2013 | 32.50 | 32.54 | 32.30 | 32.54 | 26,429 | +0.27(+0.83%) |
Mar 07, 2013 | 32.22 | 32.32 | 32.22 | 32.27 | 33,655 | +0.07(+0.23%) |
Mar 06, 2013 | 32.23 | 32.32 | 32.17 | 32.20 | 33,501 | +0.03(+0.11%) |
Mar 05, 2013 | 31.89 | 32.17 | 31.89 | 32.17 | 25,421 | +0.45(+1.41%) |
Mar 04, 2013 | 31.56 | 31.73 | 31.51 | 31.72 | 47,054 | +0.09(+0.29%) |