Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.83 | 35.03 | 34.46 | 34.46 | 51,765 | -0.49(-1.41%) |
May 30, 2013 | 34.96 | 35.08 | 34.95 | 34.95 | 128,785 | +0.11(+0.30%) |
May 29, 2013 | 34.86 | 34.93 | 34.69 | 34.84 | 27,223 | -0.32(-0.90%) |
May 28, 2013 | 35.29 | 35.42 | 35.06 | 35.16 | 68,860 | +0.28(+0.81%) |
May 24, 2013 | 34.76 | 34.93 | 34.66 | 34.88 | 27,162 | -0.11(-0.30%) |
May 23, 2013 | 34.69 | 35.03 | 34.69 | 34.98 | 24,868 | -0.06(-0.17%) |
May 22, 2013 | 35.35 | 35.66 | 34.95 | 35.04 | 15,894 | -0.28(-0.79%) |
May 21, 2013 | 35.29 | 35.41 | 35.21 | 35.32 | 11,117 | +0.00(+0.01%) |
May 20, 2013 | 35.31 | 35.41 | 35.26 | 35.32 | 14,527 | +0.00(+0.00%) |
May 17, 2013 | 35.18 | 35.32 | 35.14 | 35.32 | 9,818 | +0.30(+0.86%) |
May 16, 2013 | 35.11 | 35.20 | 34.98 | 35.02 | 52,669 | -0.18(-0.52%) |
May 15, 2013 | 34.99 | 35.22 | 34.99 | 35.20 | 18,161 | +0.39(+1.13%) |
May 13, 2013 | 34.72 | 34.85 | 34.72 | 34.81 | 29,962 | +0.06(+0.18%) |
May 10, 2013 | 34.69 | 34.75 | 34.62 | 34.75 | 12,071 | +0.11(+0.33%) |
May 09, 2013 | 34.65 | 34.81 | 34.61 | 34.63 | 17,415 | -0.05(-0.15%) |
May 08, 2013 | 34.51 | 34.69 | 34.49 | 34.68 | 42,049 | +0.14(+0.39%) |
May 07, 2013 | 34.53 | 34.57 | 34.45 | 34.55 | 18,521 | +0.09(+0.27%) |
May 06, 2013 | 34.46 | 34.49 | 34.40 | 34.46 | 22,756 | +0.05(+0.15%) |
May 03, 2013 | 34.38 | 34.52 | 34.08 | 34.40 | 14,909 | +0.33(+0.96%) |
May 02, 2013 | 33.86 | 34.08 | 33.86 | 34.08 | 6,690 | +0.39(+1.15%) |
May 01, 2013 | 33.93 | 33.93 | 33.69 | 33.69 | 19,823 | -0.25(-0.73%) |
Apr 30, 2013 | 33.74 | 33.96 | 33.74 | 33.93 | 37,425 | +0.11(+0.31%) |
Apr 29, 2013 | 33.61 | 33.86 | 33.61 | 33.83 | 9,568 | +0.28(+0.84%) |
Apr 26, 2013 | 33.54 | 33.59 | 33.44 | 33.55 | 18,208 | +0.01(+0.03%) |
Apr 25, 2013 | 33.53 | 33.67 | 33.52 | 33.54 | 15,680 | +0.14(+0.42%) |
Apr 24, 2013 | 33.40 | 33.52 | 33.39 | 33.40 | 17,958 | -0.03(-0.09%) |
Apr 23, 2013 | 33.37 | 33.50 | 33.17 | 33.43 | 34,392 | +0.26(+0.78%) |
Apr 22, 2013 | 32.94 | 33.23 | 32.94 | 33.17 | 13,123 | +0.21(+0.64%) |
Apr 19, 2013 | 32.80 | 32.97 | 32.80 | 32.95 | 13,349 | +0.27(+0.84%) |
Apr 18, 2013 | 32.94 | 32.94 | 32.57 | 32.68 | 10,028 | -0.26(-0.80%) |
Apr 17, 2013 | 33.20 | 33.20 | 32.89 | 32.95 | 28,580 | -0.49(-1.45%) |
Apr 16, 2013 | 33.20 | 33.43 | 33.15 | 33.43 | 85,210 | +0.50(+1.53%) |
Apr 15, 2013 | 33.48 | 33.48 | 32.93 | 32.93 | 26,889 | -0.71(-2.10%) |
Apr 12, 2013 | 33.57 | 33.66 | 33.49 | 33.63 | 13,577 | -0.03(-0.08%) |
Apr 11, 2013 | 33.55 | 33.76 | 33.55 | 33.66 | 23,015 | +0.05(+0.16%) |
Apr 10, 2013 | 33.27 | 33.63 | 33.27 | 33.61 | 20,248 | +0.47(+1.41%) |
Apr 09, 2013 | 33.01 | 33.26 | 33.01 | 33.14 | 29,005 | +0.11(+0.35%) |
Apr 08, 2013 | 32.83 | 33.02 | 32.78 | 33.02 | 14,875 | +0.22(+0.67%) |
Apr 05, 2013 | 32.59 | 32.84 | 32.57 | 32.80 | 30,737 | -0.20(-0.62%) |
Apr 04, 2013 | 33.02 | 33.02 | 32.93 | 33.01 | 17,107 | +0.05(+0.16%) |
Apr 03, 2013 | 33.25 | 33.27 | 32.92 | 32.95 | 24,450 | -0.26(-0.80%) |
Apr 02, 2013 | 33.08 | 33.29 | 33.08 | 33.22 | 14,663 | +0.24(+0.72%) |
Apr 01, 2013 | 33.09 | 33.10 | 32.94 | 32.98 | 28,340 | -0.17(-0.51%) |
Mar 28, 2013 | 33.01 | 33.17 | 33.01 | 33.15 | 16,351 | +0.14(+0.42%) |
Mar 27, 2013 | 32.85 | 33.03 | 32.80 | 33.01 | 17,411 | -0.06(-0.18%) |
Mar 26, 2013 | 32.96 | 33.07 | 32.93 | 33.07 | 236,350 | +0.27(+0.83%) |
Mar 25, 2013 | 33.00 | 33.00 | 32.71 | 32.80 | 101,204 | -0.17(-0.51%) |
Mar 22, 2013 | 32.80 | 33.01 | 32.80 | 32.96 | 21,910 | +0.26(+0.78%) |
Mar 21, 2013 | 32.80 | 32.85 | 32.68 | 32.71 | 32,088 | -0.26(-0.78%) |
Mar 20, 2013 | 32.94 | 33.00 | 32.88 | 32.96 | 26,946 | +0.19(+0.57%) |
Mar 19, 2013 | 32.89 | 32.92 | 32.56 | 32.78 | 36,058 | -0.05(-0.14%) |
Mar 18, 2013 | 32.69 | 32.95 | 32.66 | 32.82 | 44,548 | -0.12(-0.37%) |
Mar 15, 2013 | 32.99 | 33.00 | 32.90 | 32.95 | 79,579 | -0.11(-0.35%) |
Mar 14, 2013 | 32.96 | 33.06 | 32.95 | 33.06 | 539,393 | +0.19(+0.59%) |
Mar 13, 2013 | 32.83 | 32.90 | 32.75 | 32.87 | 37,609 | +0.03(+0.08%) |
Mar 12, 2013 | 32.80 | 32.84 | 32.73 | 32.84 | 66,854 | -0.09(-0.27%) |
Mar 11, 2013 | 32.82 | 32.93 | 32.77 | 32.93 | 12,833 | +0.11(+0.32%) |
Mar 08, 2013 | 32.81 | 32.84 | 32.70 | 32.82 | 18,408 | +0.10(+0.30%) |
Mar 07, 2013 | 32.72 | 32.74 | 32.64 | 32.72 | 33,028 | +0.03(+0.09%) |
Mar 06, 2013 | 32.72 | 32.75 | 32.63 | 32.69 | 8,409 | +0.04(+0.12%) |
Mar 05, 2013 | 32.58 | 32.74 | 32.58 | 32.65 | 41,015 | +0.33(+1.01%) |
Mar 04, 2013 | 32.15 | 32.33 | 32.13 | 32.33 | 23,588 | +0.09(+0.29%) |