Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.80 | 34.11 | 33.35 | 33.44 | 44,530 | -0.48(-1.42%) |
May 30, 2013 | 34.07 | 34.20 | 33.79 | 33.92 | 20,958 | -0.39(-1.14%) |
May 29, 2013 | 34.20 | 34.49 | 33.80 | 34.31 | 27,899 | -0.04(-0.12%) |
May 28, 2013 | 34.48 | 34.50 | 33.97 | 34.35 | 40,182 | -0.01(-0.03%) |
May 24, 2013 | 34.33 | 34.51 | 34.24 | 34.36 | 0 | +0.19(+0.56%) |
May 23, 2013 | 32.75 | 34.54 | 32.75 | 34.17 | 0 | +1.27(+3.86%) |
May 22, 2013 | 34.43 | 34.51 | 32.67 | 32.90 | 0 | -1.57(-4.55%) |
May 21, 2013 | 33.68 | 34.50 | 33.68 | 34.47 | 0 | +0.55(+1.62%) |
May 20, 2013 | 33.24 | 34.50 | 33.24 | 33.92 | 0 | +0.70(+2.11%) |
May 17, 2013 | 32.19 | 33.50 | 31.96 | 33.22 | 0 | +1.27(+3.97%) |
May 16, 2013 | 31.04 | 32.09 | 30.90 | 31.95 | 45,835 | +0.60(+1.91%) |
May 15, 2013 | 31.41 | 31.82 | 30.55 | 31.35 | 0 | -0.33(-1.04%) |
May 13, 2013 | 31.44 | 32.00 | 30.85 | 31.68 | 0 | +0.28(+0.89%) |
May 10, 2013 | 31.20 | 31.47 | 31.20 | 31.40 | 0 | +0.32(+1.03%) |
May 09, 2013 | 31.51 | 31.75 | 30.91 | 31.08 | 0 | -0.59(-1.86%) |
May 08, 2013 | 31.75 | 31.78 | 31.36 | 31.67 | 0 | -0.23(-0.72%) |
May 07, 2013 | 33.03 | 33.03 | 31.89 | 31.90 | 0 | -1.17(-3.54%) |
May 06, 2013 | 33.52 | 33.52 | 32.77 | 33.07 | 0 | -0.58(-1.72%) |
May 03, 2013 | 33.71 | 33.80 | 33.27 | 33.65 | 0 | +0.38(+1.14%) |
May 02, 2013 | 33.39 | 33.39 | 32.86 | 33.27 | 0 | +0.20(+0.60%) |
May 01, 2013 | 33.65 | 33.97 | 32.75 | 33.07 | 0 | -0.98(-2.88%) |
Apr 30, 2013 | 34.51 | 34.51 | 33.61 | 34.05 | 0 | -0.24(-0.70%) |
Apr 29, 2013 | 34.51 | 34.96 | 33.90 | 34.29 | 24,831 | -0.31(-0.90%) |
Apr 26, 2013 | 34.03 | 34.79 | 34.03 | 34.60 | 9,800 | +0.63(+1.85%) |
Apr 25, 2013 | 34.86 | 34.86 | 32.51 | 33.97 | 0 | -0.73(-2.10%) |
Apr 24, 2013 | 35.00 | 35.02 | 33.94 | 34.70 | 0 | -0.19(-0.54%) |
Apr 23, 2013 | 32.95 | 35.03 | 32.95 | 34.89 | 64,924 | +1.68(+5.06%) |
Apr 22, 2013 | 31.57 | 33.25 | 31.36 | 33.21 | 77,996 | +1.87(+5.97%) |
Apr 19, 2013 | 31.74 | 31.75 | 30.38 | 31.34 | 102,518 | -0.37(-1.17%) |
Apr 18, 2013 | 31.98 | 32.15 | 31.51 | 31.71 | 44,053 | -0.01(-0.03%) |
Apr 17, 2013 | 32.43 | 32.43 | 31.62 | 31.72 | 42,899 | -0.72(-2.22%) |
Apr 16, 2013 | 33.81 | 33.81 | 31.78 | 32.44 | 51,134 | -0.89(-2.67%) |
Apr 15, 2013 | 34.06 | 34.89 | 33.20 | 33.33 | 50,668 | -0.65(-1.91%) |
Apr 12, 2013 | 34.46 | 34.46 | 33.73 | 33.98 | 57,950 | -0.73(-2.10%) |
Apr 11, 2013 | 35.01 | 35.01 | 34.50 | 34.71 | 43,679 | -0.28(-0.80%) |
Apr 10, 2013 | 34.82 | 35.00 | 34.22 | 34.99 | 63,422 | +0.42(+1.21%) |
Apr 09, 2013 | 35.50 | 35.99 | 34.10 | 34.57 | 164,035 | -0.66(-1.87%) |
Apr 08, 2013 | 35.76 | 35.81 | 33.80 | 35.23 | 53,474 | -0.31(-0.87%) |
Apr 05, 2013 | 33.72 | 36.00 | 33.72 | 35.54 | 21,732 | +1.22(+3.55%) |
Apr 04, 2013 | 34.93 | 35.11 | 32.85 | 34.32 | 52,648 | -0.25(-0.72%) |
Apr 03, 2013 | 36.49 | 37.47 | 34.06 | 34.57 | 32,952 | -1.91(-5.24%) |
Apr 02, 2013 | 37.01 | 37.25 | 36.09 | 36.48 | 13,742 | -0.34(-0.92%) |
Apr 01, 2013 | 37.25 | 37.93 | 36.30 | 36.82 | 15,259 | -0.58(-1.55%) |
Mar 28, 2013 | 37.45 | 37.78 | 37.20 | 37.40 | 12,443 | +0.06(+0.16%) |
Mar 27, 2013 | 37.50 | 37.99 | 36.83 | 37.34 | 16,536 | -0.66(-1.74%) |
Mar 26, 2013 | 37.87 | 38.19 | 37.47 | 38.00 | 15,523 | +0.18(+0.48%) |
Mar 25, 2013 | 37.14 | 38.00 | 37.00 | 37.82 | 19,478 | +0.67(+1.80%) |
Mar 22, 2013 | 36.36 | 37.39 | 36.36 | 37.15 | 8,385 | -0.03(-0.08%) |
Mar 21, 2013 | 37.25 | 37.74 | 37.00 | 37.18 | 19,137 | -0.42(-1.12%) |
Mar 20, 2013 | 37.45 | 37.92 | 37.20 | 37.60 | 7,870 | +0.57(+1.54%) |
Mar 19, 2013 | 36.60 | 37.75 | 36.60 | 37.03 | 15,364 | +0.55(+1.51%) |
Mar 18, 2013 | 37.25 | 37.38 | 36.46 | 36.48 | 5,319 | -1.07(-2.85%) |
Mar 15, 2013 | 37.70 | 37.70 | 37.55 | 37.55 | 15,396 | -0.10(-0.27%) |
Mar 14, 2013 | 37.84 | 38.04 | 36.71 | 37.65 | 31,703 | -0.34(-0.89%) |
Mar 13, 2013 | 38.02 | 38.25 | 37.35 | 37.99 | 45,068 | +0.46(+1.23%) |
Mar 12, 2013 | 38.00 | 38.00 | 36.99 | 37.53 | 22,042 | +0.37(+1.00%) |
Mar 11, 2013 | 37.74 | 38.14 | 36.66 | 37.16 | 2,722 | -0.79(-2.08%) |
Mar 08, 2013 | 38.81 | 38.93 | 37.76 | 37.95 | 13,644 | -0.15(-0.39%) |
Mar 07, 2013 | 37.68 | 38.85 | 37.63 | 38.10 | 5,118 | +0.31(+0.82%) |
Mar 06, 2013 | 38.15 | 39.48 | 37.56 | 37.79 | 15,666 | -0.52(-1.36%) |
Mar 05, 2013 | 38.00 | 38.99 | 37.01 | 38.31 | 17,846 | +0.62(+1.64%) |
Mar 04, 2013 | 36.65 | 38.18 | 36.50 | 37.69 | 12,699 | +0.70(+1.89%) |