Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.43 | 34.59 | 33.31 | 33.96 | 1,039,713 | +0.22(+0.66%) |
May 30, 2013 | 33.23 | 33.91 | 33.01 | 33.74 | 677,841 | +0.57(+1.72%) |
May 29, 2013 | 32.92 | 33.28 | 32.74 | 33.16 | 780,721 | -0.09(-0.28%) |
May 28, 2013 | 33.13 | 33.62 | 32.93 | 33.26 | 580,005 | +0.84(+2.58%) |
May 24, 2013 | 32.00 | 32.82 | 31.95 | 32.42 | 891,042 | +0.09(+0.29%) |
May 23, 2013 | 31.49 | 32.78 | 31.46 | 32.33 | 646,044 | +0.14(+0.45%) |
May 22, 2013 | 33.36 | 33.69 | 31.79 | 32.18 | 841,698 | -1.18(-3.53%) |
May 21, 2013 | 33.40 | 33.65 | 33.17 | 33.36 | 565,803 | -0.13(-0.38%) |
May 20, 2013 | 33.22 | 33.86 | 33.13 | 33.49 | 621,697 | +0.27(+0.82%) |
May 17, 2013 | 32.90 | 33.60 | 32.90 | 33.22 | 504,210 | +0.51(+1.56%) |
May 16, 2013 | 33.58 | 33.88 | 32.65 | 32.70 | 772,520 | -1.01(-3.01%) |
May 15, 2013 | 32.80 | 34.02 | 32.80 | 33.72 | 864,026 | +1.23(+3.78%) |
May 13, 2013 | 32.70 | 32.99 | 32.34 | 32.49 | 700,967 | -0.27(-0.83%) |
May 10, 2013 | 33.39 | 33.51 | 32.53 | 32.76 | 848,568 | -0.57(-1.71%) |
May 09, 2013 | 33.60 | 33.83 | 33.15 | 33.34 | 570,914 | -0.21(-0.64%) |
May 08, 2013 | 33.25 | 33.57 | 33.09 | 33.55 | 747,504 | +0.32(+0.98%) |
May 07, 2013 | 33.45 | 33.56 | 33.02 | 33.22 | 1,004,780 | -0.19(-0.56%) |
May 06, 2013 | 32.24 | 33.66 | 32.24 | 33.41 | 913,718 | +0.32(+0.95%) |
May 03, 2013 | 33.02 | 33.52 | 32.38 | 33.10 | 1,176,503 | +0.72(+2.21%) |
May 02, 2013 | 31.37 | 32.59 | 31.14 | 32.38 | 1,612,335 | +0.83(+2.62%) |
May 01, 2013 | 33.23 | 33.37 | 31.43 | 31.55 | 1,354,538 | -1.93(-5.76%) |
Apr 30, 2013 | 34.56 | 34.80 | 32.34 | 33.48 | 1,492,140 | -0.76(-2.22%) |
Apr 29, 2013 | 34.24 | 34.71 | 34.09 | 34.24 | 972,408 | +0.23(+0.68%) |
Apr 26, 2013 | 34.03 | 34.18 | 33.97 | 34.01 | 512,334 | -0.03(-0.08%) |
Apr 25, 2013 | 33.38 | 34.33 | 33.22 | 34.03 | 747,615 | +0.88(+2.65%) |
Apr 24, 2013 | 32.46 | 33.21 | 32.35 | 33.16 | 788,289 | +0.84(+2.59%) |
Apr 23, 2013 | 32.06 | 32.47 | 31.76 | 32.32 | 577,942 | +0.47(+1.47%) |
Apr 22, 2013 | 31.54 | 32.04 | 30.91 | 31.85 | 497,837 | +0.11(+0.35%) |
Apr 19, 2013 | 31.08 | 31.92 | 30.65 | 31.74 | 713,966 | +0.78(+2.53%) |
Apr 18, 2013 | 31.82 | 31.87 | 30.60 | 30.96 | 890,440 | -0.74(-2.34%) |
Apr 17, 2013 | 32.35 | 32.41 | 30.94 | 31.70 | 1,456,455 | -1.05(-3.20%) |
Apr 16, 2013 | 31.80 | 32.76 | 31.64 | 32.75 | 1,040,023 | +1.33(+4.23%) |
Apr 15, 2013 | 33.17 | 33.25 | 31.20 | 31.42 | 1,007,226 | -1.96(-5.88%) |
Apr 12, 2013 | 33.87 | 34.15 | 33.03 | 33.38 | 1,603,933 | -1.00(-2.90%) |
Apr 11, 2013 | 33.99 | 34.46 | 33.66 | 34.38 | 822,026 | +0.31(+0.90%) |
Apr 10, 2013 | 33.42 | 34.11 | 33.26 | 34.07 | 1,092,434 | +0.67(+1.99%) |
Apr 09, 2013 | 33.69 | 34.11 | 33.28 | 33.40 | 765,501 | -0.20(-0.61%) |
Apr 08, 2013 | 33.40 | 33.63 | 33.11 | 33.61 | 579,484 | +0.31(+0.92%) |
Apr 05, 2013 | 33.05 | 33.59 | 32.46 | 33.30 | 891,938 | -0.55(-1.61%) |
Apr 04, 2013 | 33.73 | 34.01 | 33.45 | 33.85 | 901,938 | +0.07(+0.20%) |
Apr 03, 2013 | 35.15 | 35.22 | 33.69 | 33.78 | 1,636,906 | -1.35(-3.84%) |
Apr 02, 2013 | 35.65 | 35.78 | 35.01 | 35.13 | 770,608 | -0.40(-1.13%) |
Apr 01, 2013 | 36.33 | 36.38 | 35.23 | 35.53 | 802,355 | -0.71(-1.95%) |
Mar 28, 2013 | 35.94 | 36.35 | 35.87 | 36.23 | 924,547 | +0.35(+0.97%) |
Mar 27, 2013 | 35.21 | 35.89 | 34.82 | 35.89 | 827,189 | +0.35(+0.98%) |
Mar 26, 2013 | 35.46 | 35.59 | 35.22 | 35.54 | 811,354 | +0.32(+0.90%) |
Mar 25, 2013 | 35.54 | 35.60 | 34.70 | 35.22 | 1,079,204 | -0.15(-0.43%) |
Mar 22, 2013 | 35.60 | 35.60 | 34.85 | 35.37 | 728,926 | -0.01(-0.02%) |
Mar 21, 2013 | 35.82 | 36.06 | 35.00 | 35.38 | 1,413,534 | -0.68(-1.89%) |
Mar 20, 2013 | 35.86 | 36.14 | 35.43 | 36.06 | 1,403,340 | +0.56(+1.59%) |
Mar 19, 2013 | 35.02 | 35.82 | 35.00 | 35.50 | 1,902,193 | +0.55(+1.59%) |
Mar 18, 2013 | 34.28 | 35.07 | 34.01 | 34.95 | 1,132,190 | +0.36(+1.04%) |
Mar 15, 2013 | 34.78 | 34.80 | 34.33 | 34.59 | 1,821,717 | -0.27(-0.78%) |
Mar 14, 2013 | 34.65 | 34.90 | 34.31 | 34.86 | 994,998 | +0.24(+0.69%) |
Mar 13, 2013 | 33.90 | 34.73 | 33.69 | 34.62 | 1,249,848 | +0.66(+1.93%) |
Mar 12, 2013 | 33.92 | 33.99 | 33.45 | 33.97 | 675,689 | -0.09(-0.25%) |
Mar 11, 2013 | 33.89 | 34.05 | 33.50 | 34.05 | 823,169 | +0.04(+0.13%) |
Mar 08, 2013 | 34.09 | 34.20 | 33.65 | 34.01 | 601,610 | +0.23(+0.68%) |
Mar 07, 2013 | 33.07 | 33.89 | 32.93 | 33.78 | 763,956 | +0.81(+2.46%) |
Mar 06, 2013 | 33.63 | 33.69 | 32.79 | 32.97 | 760,104 | -0.50(-1.50%) |
Mar 05, 2013 | 32.24 | 33.85 | 32.24 | 33.47 | 958,152 | +1.52(+4.75%) |
Mar 04, 2013 | 32.35 | 32.44 | 31.60 | 31.95 | 764,588 | -0.58(-1.78%) |