Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.79 | 35.00 | 34.42 | 34.42 | 51,814 | -0.49(-1.41%) |
May 30, 2013 | 34.93 | 35.05 | 34.92 | 34.92 | 128,906 | +0.11(+0.30%) |
May 29, 2013 | 34.83 | 34.90 | 34.66 | 34.81 | 27,249 | -0.32(-0.90%) |
May 28, 2013 | 35.26 | 35.38 | 35.03 | 35.13 | 68,925 | +0.28(+0.81%) |
May 24, 2013 | 34.72 | 34.90 | 34.63 | 34.85 | 27,188 | -0.11(-0.30%) |
May 23, 2013 | 34.66 | 35.00 | 34.66 | 34.95 | 24,891 | -0.06(-0.17%) |
May 22, 2013 | 35.31 | 35.63 | 34.92 | 35.01 | 15,909 | -0.28(-0.79%) |
May 21, 2013 | 35.26 | 35.38 | 35.18 | 35.29 | 11,128 | +0.00(+0.01%) |
May 20, 2013 | 35.28 | 35.38 | 35.23 | 35.29 | 14,541 | +0.00(+0.00%) |
May 17, 2013 | 35.14 | 35.29 | 35.11 | 35.29 | 9,827 | +0.30(+0.86%) |
May 16, 2013 | 35.08 | 35.16 | 34.95 | 34.99 | 52,719 | -0.18(-0.52%) |
May 15, 2013 | 34.96 | 35.19 | 34.96 | 35.17 | 18,178 | +0.39(+1.13%) |
May 13, 2013 | 34.69 | 34.82 | 34.69 | 34.78 | 29,990 | +0.06(+0.18%) |
May 10, 2013 | 34.66 | 34.71 | 34.59 | 34.71 | 12,082 | +0.11(+0.33%) |
May 09, 2013 | 34.62 | 34.78 | 34.58 | 34.60 | 17,431 | -0.05(-0.15%) |
May 08, 2013 | 34.48 | 34.66 | 34.46 | 34.65 | 42,088 | +0.14(+0.39%) |
May 07, 2013 | 34.49 | 34.54 | 34.41 | 34.52 | 18,539 | +0.09(+0.27%) |
May 06, 2013 | 34.42 | 34.46 | 34.37 | 34.42 | 22,777 | +0.05(+0.15%) |
May 03, 2013 | 34.34 | 34.48 | 34.04 | 34.37 | 14,923 | +0.33(+0.96%) |
May 02, 2013 | 33.83 | 34.05 | 33.83 | 34.04 | 6,697 | +0.39(+1.15%) |
May 01, 2013 | 33.90 | 33.90 | 33.66 | 33.66 | 19,841 | -0.25(-0.73%) |
Apr 30, 2013 | 33.71 | 33.93 | 33.71 | 33.90 | 37,460 | +0.11(+0.31%) |
Apr 29, 2013 | 33.58 | 33.83 | 33.58 | 33.80 | 9,577 | +0.28(+0.84%) |
Apr 26, 2013 | 33.51 | 33.56 | 33.41 | 33.51 | 18,225 | +0.01(+0.03%) |
Apr 25, 2013 | 33.50 | 33.64 | 33.49 | 33.51 | 15,695 | +0.14(+0.42%) |
Apr 24, 2013 | 33.37 | 33.49 | 33.36 | 33.36 | 17,975 | -0.03(-0.09%) |
Apr 23, 2013 | 33.34 | 33.46 | 33.13 | 33.39 | 34,424 | +0.26(+0.78%) |
Apr 22, 2013 | 32.91 | 33.20 | 32.91 | 33.13 | 13,135 | +0.21(+0.64%) |
Apr 19, 2013 | 32.77 | 32.94 | 32.77 | 32.92 | 13,362 | +0.27(+0.84%) |
Apr 18, 2013 | 32.90 | 32.90 | 32.54 | 32.65 | 10,037 | -0.26(-0.80%) |
Apr 17, 2013 | 33.17 | 33.17 | 32.86 | 32.91 | 28,607 | -0.49(-1.45%) |
Apr 16, 2013 | 33.17 | 33.40 | 33.12 | 33.40 | 85,290 | +0.50(+1.53%) |
Apr 15, 2013 | 33.44 | 33.44 | 32.90 | 32.90 | 26,915 | -0.71(-2.10%) |
Apr 12, 2013 | 33.54 | 33.63 | 33.46 | 33.60 | 13,590 | -0.03(-0.08%) |
Apr 11, 2013 | 33.52 | 33.73 | 33.52 | 33.63 | 23,037 | +0.05(+0.16%) |
Apr 10, 2013 | 33.24 | 33.59 | 33.24 | 33.58 | 20,267 | +0.47(+1.41%) |
Apr 09, 2013 | 32.98 | 33.23 | 32.98 | 33.11 | 29,032 | +0.11(+0.35%) |
Apr 08, 2013 | 32.80 | 32.99 | 32.75 | 32.99 | 14,889 | +0.22(+0.67%) |
Apr 05, 2013 | 32.56 | 32.81 | 32.54 | 32.77 | 30,766 | -0.20(-0.62%) |
Apr 04, 2013 | 32.99 | 32.99 | 32.90 | 32.98 | 17,123 | +0.05(+0.16%) |
Apr 03, 2013 | 33.21 | 33.24 | 32.89 | 32.92 | 24,473 | -0.26(-0.80%) |
Apr 02, 2013 | 33.05 | 33.26 | 33.05 | 33.19 | 14,677 | +0.24(+0.72%) |
Apr 01, 2013 | 33.05 | 33.07 | 32.91 | 32.95 | 28,367 | -0.17(-0.51%) |
Mar 28, 2013 | 32.98 | 33.14 | 32.98 | 33.12 | 16,367 | +0.14(+0.42%) |
Mar 27, 2013 | 32.82 | 33.00 | 32.77 | 32.98 | 17,428 | -0.06(-0.18%) |
Mar 26, 2013 | 32.93 | 33.04 | 32.90 | 33.04 | 236,573 | +0.27(+0.83%) |
Mar 25, 2013 | 32.97 | 32.97 | 32.68 | 32.76 | 101,299 | -0.17(-0.51%) |
Mar 22, 2013 | 32.77 | 32.97 | 32.77 | 32.93 | 21,930 | +0.26(+0.78%) |
Mar 21, 2013 | 32.77 | 32.82 | 32.65 | 32.68 | 32,119 | -0.26(-0.78%) |
Mar 20, 2013 | 32.91 | 32.97 | 32.85 | 32.93 | 26,971 | +0.19(+0.57%) |
Mar 19, 2013 | 32.86 | 32.89 | 32.53 | 32.75 | 36,092 | -0.05(-0.14%) |
Mar 18, 2013 | 32.66 | 32.91 | 32.63 | 32.79 | 44,590 | -0.12(-0.37%) |
Mar 15, 2013 | 32.96 | 32.97 | 32.87 | 32.91 | 79,654 | -0.11(-0.35%) |
Mar 14, 2013 | 32.93 | 33.03 | 32.91 | 33.03 | 539,901 | +0.19(+0.59%) |
Mar 13, 2013 | 32.80 | 32.87 | 32.72 | 32.83 | 37,645 | +0.03(+0.08%) |
Mar 12, 2013 | 32.77 | 32.81 | 32.70 | 32.81 | 66,916 | -0.09(-0.27%) |
Mar 11, 2013 | 32.79 | 32.90 | 32.74 | 32.90 | 12,845 | +0.11(+0.32%) |
Mar 08, 2013 | 32.78 | 32.81 | 32.67 | 32.79 | 18,425 | +0.10(+0.30%) |
Mar 07, 2013 | 32.68 | 32.71 | 32.61 | 32.69 | 33,060 | +0.03(+0.09%) |
Mar 06, 2013 | 32.69 | 32.72 | 32.60 | 32.66 | 8,417 | +0.04(+0.12%) |
Mar 05, 2013 | 32.55 | 32.71 | 32.55 | 32.62 | 41,053 | +0.33(+1.01%) |
Mar 04, 2013 | 32.12 | 32.30 | 32.10 | 32.30 | 23,610 | +0.09(+0.29%) |