Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.29 | 34.44 | 33.17 | 33.82 | 1,044,102 | +0.22(+0.66%) |
May 30, 2013 | 33.09 | 33.76 | 32.87 | 33.59 | 680,703 | +0.57(+1.72%) |
May 29, 2013 | 32.78 | 33.14 | 32.60 | 33.03 | 784,017 | -0.09(-0.28%) |
May 28, 2013 | 32.99 | 33.48 | 32.79 | 33.12 | 582,454 | +0.83(+2.58%) |
May 24, 2013 | 31.86 | 32.68 | 31.82 | 32.29 | 894,804 | +0.09(+0.29%) |
May 23, 2013 | 31.36 | 32.64 | 31.33 | 32.19 | 648,772 | +0.14(+0.45%) |
May 22, 2013 | 33.22 | 33.54 | 31.66 | 32.05 | 845,251 | -1.17(-3.53%) |
May 21, 2013 | 33.25 | 33.51 | 33.03 | 33.22 | 568,191 | -0.13(-0.38%) |
May 20, 2013 | 33.08 | 33.71 | 32.99 | 33.35 | 624,322 | +0.27(+0.82%) |
May 17, 2013 | 32.76 | 33.46 | 32.76 | 33.08 | 506,339 | +0.51(+1.56%) |
May 16, 2013 | 33.44 | 33.74 | 32.52 | 32.57 | 775,781 | -1.01(-3.01%) |
May 15, 2013 | 32.66 | 33.87 | 32.66 | 33.58 | 867,674 | +1.22(+3.78%) |
May 13, 2013 | 32.56 | 32.85 | 32.20 | 32.35 | 703,926 | -0.27(-0.83%) |
May 10, 2013 | 33.25 | 33.37 | 32.39 | 32.63 | 852,151 | -0.57(-1.71%) |
May 09, 2013 | 33.46 | 33.69 | 33.01 | 33.20 | 573,324 | -0.21(-0.64%) |
May 08, 2013 | 33.11 | 33.43 | 32.95 | 33.41 | 750,660 | +0.32(+0.98%) |
May 07, 2013 | 33.31 | 33.42 | 32.88 | 33.08 | 1,009,022 | -0.19(-0.56%) |
May 06, 2013 | 32.10 | 33.52 | 32.10 | 33.27 | 917,576 | +0.31(+0.95%) |
May 03, 2013 | 32.88 | 33.38 | 32.24 | 32.96 | 1,181,470 | +0.71(+2.21%) |
May 02, 2013 | 31.24 | 32.46 | 31.01 | 32.24 | 1,619,142 | +0.82(+2.62%) |
May 01, 2013 | 33.09 | 33.23 | 31.29 | 31.42 | 1,360,257 | -1.92(-5.76%) |
Apr 30, 2013 | 34.42 | 34.66 | 32.20 | 33.34 | 1,498,440 | -0.76(-2.22%) |
Apr 29, 2013 | 34.10 | 34.56 | 33.95 | 34.10 | 976,514 | +0.23(+0.68%) |
Apr 26, 2013 | 33.89 | 34.04 | 33.82 | 33.87 | 514,497 | -0.03(-0.07%) |
Apr 25, 2013 | 33.24 | 34.19 | 33.08 | 33.89 | 750,772 | +0.87(+2.65%) |
Apr 24, 2013 | 32.32 | 33.07 | 32.22 | 33.02 | 791,617 | +0.83(+2.59%) |
Apr 23, 2013 | 31.92 | 32.33 | 31.62 | 32.18 | 580,382 | +0.47(+1.47%) |
Apr 22, 2013 | 31.41 | 31.90 | 30.78 | 31.72 | 499,939 | +0.11(+0.35%) |
Apr 19, 2013 | 30.94 | 31.79 | 30.52 | 31.61 | 716,980 | +0.78(+2.53%) |
Apr 18, 2013 | 31.68 | 31.73 | 30.47 | 30.83 | 894,200 | -0.74(-2.34%) |
Apr 17, 2013 | 32.22 | 32.28 | 30.81 | 31.56 | 1,462,604 | -1.04(-3.20%) |
Apr 16, 2013 | 31.67 | 32.62 | 31.51 | 32.61 | 1,044,414 | +1.32(+4.23%) |
Apr 15, 2013 | 33.03 | 33.11 | 31.07 | 31.28 | 1,011,478 | -1.95(-5.88%) |
Apr 12, 2013 | 33.73 | 34.00 | 32.89 | 33.24 | 1,610,704 | -0.99(-2.90%) |
Apr 11, 2013 | 33.85 | 34.32 | 33.52 | 34.23 | 825,496 | +0.31(+0.90%) |
Apr 10, 2013 | 33.28 | 33.97 | 33.12 | 33.93 | 1,097,046 | +0.66(+1.99%) |
Apr 09, 2013 | 33.54 | 33.97 | 33.14 | 33.26 | 768,733 | -0.20(-0.61%) |
Apr 08, 2013 | 33.26 | 33.48 | 32.97 | 33.47 | 581,930 | +0.31(+0.92%) |
Apr 05, 2013 | 32.91 | 33.45 | 32.32 | 33.16 | 895,703 | -0.54(-1.61%) |
Apr 04, 2013 | 33.59 | 33.87 | 33.31 | 33.70 | 905,746 | +0.07(+0.20%) |
Apr 03, 2013 | 35.00 | 35.07 | 33.54 | 33.64 | 1,643,817 | -1.34(-3.84%) |
Apr 02, 2013 | 35.51 | 35.63 | 34.86 | 34.98 | 773,862 | -0.40(-1.13%) |
Apr 01, 2013 | 36.18 | 36.23 | 35.08 | 35.38 | 805,742 | -0.70(-1.95%) |
Mar 28, 2013 | 35.79 | 36.19 | 35.72 | 36.08 | 928,451 | +0.35(+0.97%) |
Mar 27, 2013 | 35.06 | 35.73 | 34.67 | 35.73 | 830,681 | +0.35(+0.98%) |
Mar 26, 2013 | 35.31 | 35.44 | 35.07 | 35.39 | 814,779 | +0.31(+0.90%) |
Mar 25, 2013 | 35.39 | 35.45 | 34.55 | 35.07 | 1,083,761 | -0.15(-0.43%) |
Mar 22, 2013 | 35.45 | 35.45 | 34.71 | 35.22 | 732,003 | -0.01(-0.02%) |
Mar 21, 2013 | 35.67 | 35.91 | 34.85 | 35.23 | 1,419,502 | -0.68(-1.89%) |
Mar 20, 2013 | 35.71 | 35.98 | 35.28 | 35.91 | 1,409,265 | +0.56(+1.59%) |
Mar 19, 2013 | 34.88 | 35.67 | 34.85 | 35.35 | 1,910,224 | +0.55(+1.59%) |
Mar 18, 2013 | 34.14 | 34.92 | 33.87 | 34.80 | 1,136,970 | +0.36(+1.04%) |
Mar 15, 2013 | 34.63 | 34.66 | 34.19 | 34.44 | 1,829,408 | -0.27(-0.78%) |
Mar 14, 2013 | 34.50 | 34.75 | 34.16 | 34.72 | 999,199 | +0.24(+0.69%) |
Mar 13, 2013 | 33.76 | 34.59 | 33.54 | 34.48 | 1,255,125 | +0.65(+1.93%) |
Mar 12, 2013 | 33.77 | 33.85 | 33.31 | 33.82 | 678,541 | -0.08(-0.25%) |
Mar 11, 2013 | 33.75 | 33.91 | 33.36 | 33.91 | 826,644 | +0.04(+0.13%) |
Mar 08, 2013 | 33.95 | 34.05 | 33.51 | 33.87 | 604,150 | +0.23(+0.68%) |
Mar 07, 2013 | 32.93 | 33.75 | 32.80 | 33.64 | 767,181 | +0.81(+2.46%) |
Mar 06, 2013 | 33.49 | 33.54 | 32.65 | 32.83 | 763,313 | -0.50(-1.50%) |
Mar 05, 2013 | 32.11 | 33.70 | 32.11 | 33.33 | 962,197 | +1.51(+4.75%) |
Mar 04, 2013 | 32.22 | 32.30 | 31.46 | 31.82 | 767,816 | -0.58(-1.78%) |