Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.22 | 35.22 | 34.58 | 34.58 | 1,400 | -0.86(-2.43%) |
May 30, 2013 | 34.98 | 35.48 | 34.98 | 35.44 | 49,810 | +0.70(+2.00%) |
May 29, 2013 | 35.30 | 35.30 | 34.74 | 34.74 | 1,064 | -1.07(-2.97%) |
May 28, 2013 | 36.63 | 36.63 | 35.81 | 35.81 | 2,322 | +0.14(+0.39%) |
May 24, 2013 | 35.35 | 35.67 | 35.35 | 35.67 | 6,411 | -0.35(-0.97%) |
May 23, 2013 | 35.50 | 36.07 | 35.43 | 36.02 | 7,773 | -0.14(-0.39%) |
May 22, 2013 | 37.08 | 37.66 | 36.16 | 36.16 | 5,719 | -0.85(-2.30%) |
May 21, 2013 | 37.05 | 37.06 | 37.01 | 37.01 | 900 | -0.18(-0.49%) |
May 20, 2013 | 37.00 | 37.20 | 37.00 | 37.19 | 836 | +0.18(+0.50%) |
May 17, 2013 | 37.19 | 37.19 | 36.68 | 37.01 | 3,650 | +0.37(+1.01%) |
May 16, 2013 | 36.60 | 36.67 | 36.60 | 36.64 | 3,110 | +0.04(+0.11%) |
May 15, 2013 | 36.45 | 36.88 | 36.11 | 36.60 | 3,595 | +1.09(+3.07%) |
May 13, 2013 | 35.48 | 35.51 | 35.48 | 35.51 | 250 | +0.10(+0.29%) |
May 10, 2013 | 35.37 | 35.41 | 35.37 | 35.41 | 550 | +0.02(+0.05%) |
May 09, 2013 | 35.61 | 35.61 | 35.39 | 35.39 | 355 | -0.54(-1.50%) |
May 08, 2013 | 36.06 | 36.07 | 35.79 | 35.93 | 2,062 | -0.13(-0.36%) |
May 07, 2013 | 36.29 | 36.29 | 35.61 | 36.06 | 4,658 | +0.53(+1.49%) |
May 06, 2013 | 36.02 | 36.02 | 35.51 | 35.53 | 8,080 | -0.22(-0.62%) |
May 03, 2013 | 35.69 | 35.86 | 35.17 | 35.75 | 6,500 | +0.58(+1.65%) |
May 02, 2013 | 34.93 | 35.18 | 34.93 | 35.17 | 1,143 | +0.37(+1.06%) |
May 01, 2013 | 35.21 | 35.21 | 34.80 | 34.80 | 3,200 | -0.50(-1.42%) |
Apr 30, 2013 | 35.71 | 35.71 | 35.04 | 35.30 | 1,750 | -0.06(-0.17%) |
Apr 29, 2013 | 35.40 | 35.53 | 34.99 | 35.36 | 4,600 | +0.50(+1.43%) |
Apr 26, 2013 | 34.88 | 34.93 | 34.86 | 34.86 | 1,024 | -0.07(-0.20%) |
Apr 25, 2013 | 34.85 | 35.17 | 34.85 | 34.93 | 3,156 | +0.22(+0.63%) |
Apr 24, 2013 | 34.71 | 34.71 | 34.71 | 34.71 | 200 | +0.44(+1.28%) |
Apr 23, 2013 | 34.30 | 34.30 | 34.13 | 34.27 | 500 | +0.37(+1.09%) |
Apr 22, 2013 | 33.77 | 34.02 | 33.70 | 33.90 | 8,400 | +0.08(+0.24%) |
Apr 19, 2013 | 33.57 | 33.83 | 33.56 | 33.82 | 3,000 | +0.70(+2.11%) |
Apr 18, 2013 | 33.26 | 33.27 | 32.95 | 33.12 | 5,800 | -0.02(-0.06%) |
Apr 17, 2013 | 33.11 | 33.41 | 32.40 | 33.14 | 3,767 | -0.42(-1.25%) |
Apr 16, 2013 | 33.17 | 33.72 | 33.17 | 33.56 | 3,130 | +0.19(+0.57%) |
Apr 15, 2013 | 34.02 | 34.02 | 33.37 | 33.37 | 670 | -1.08(-3.13%) |
Apr 12, 2013 | 34.45 | 34.45 | 34.34 | 34.45 | 2,290 | -0.16(-0.47%) |
Apr 11, 2013 | 34.58 | 34.61 | 34.58 | 34.61 | 500 | +0.36(+1.05%) |
Apr 10, 2013 | 33.91 | 34.28 | 33.91 | 34.25 | 28,101 | +0.48(+1.42%) |
Apr 09, 2013 | 34.00 | 34.00 | 33.65 | 33.77 | 36,333 | +0.12(+0.37%) |
Apr 08, 2013 | 33.25 | 33.89 | 33.25 | 33.65 | 11,585 | +0.74(+2.25%) |
Apr 05, 2013 | 32.79 | 32.91 | 32.79 | 32.91 | 717 | -0.41(-1.22%) |
Apr 04, 2013 | 33.23 | 33.32 | 33.06 | 33.31 | 1,120 | +0.41(+1.26%) |
Apr 03, 2013 | 33.01 | 33.01 | 32.90 | 32.90 | 1,866 | -0.60(-1.79%) |
Apr 02, 2013 | 33.58 | 33.59 | 33.44 | 33.50 | 1,897 | +0.29(+0.87%) |
Apr 01, 2013 | 34.16 | 34.16 | 33.18 | 33.21 | 2,252 | -0.32(-0.95%) |
Mar 28, 2013 | 33.24 | 33.53 | 33.24 | 33.53 | 3,059 | +0.53(+1.60%) |
Mar 27, 2013 | 32.97 | 33.01 | 32.97 | 33.00 | 1,200 | -0.06(-0.18%) |
Mar 26, 2013 | 32.96 | 33.09 | 32.96 | 33.06 | 800 | +0.56(+1.72%) |
Mar 25, 2013 | 33.00 | 33.00 | 32.50 | 32.50 | 1,766 | -0.12(-0.37%) |
Mar 22, 2013 | 32.66 | 32.66 | 32.60 | 32.62 | 500 | +0.12(+0.37%) |
Mar 21, 2013 | 32.49 | 32.59 | 32.45 | 32.50 | 8,321 | -0.20(-0.61%) |
Mar 20, 2013 | 32.52 | 32.78 | 32.52 | 32.70 | 5,700 | +0.74(+2.32%) |
Mar 19, 2013 | 31.97 | 31.97 | 31.96 | 31.96 | 1,800 | -0.10(-0.32%) |
Mar 18, 2013 | 33.00 | 33.00 | 31.88 | 32.06 | 1,555 | -0.34(-1.04%) |
Mar 15, 2013 | 32.36 | 32.40 | 32.36 | 32.40 | 477 | +0.28(+0.87%) |
Mar 14, 2013 | 32.12 | 32.12 | 32.12 | 32.12 | 100 | +0.11(+0.34%) |
Mar 13, 2013 | 31.94 | 32.01 | 31.94 | 32.01 | 299 | +0.36(+1.14%) |
Mar 12, 2013 | 31.77 | 31.77 | 31.59 | 31.65 | 4,140 | -0.01(-0.04%) |
Mar 11, 2013 | 32.39 | 32.39 | 31.53 | 31.66 | 4,350 | -0.20(-0.62%) |
Mar 08, 2013 | 31.78 | 31.86 | 31.61 | 31.86 | 12,100 | +0.42(+1.34%) |
Mar 07, 2013 | 32.19 | 32.19 | 31.44 | 31.44 | 4,003 | -0.17(-0.54%) |
Mar 06, 2013 | 31.64 | 31.64 | 31.53 | 31.61 | 4,700 | +0.11(+0.35%) |
Mar 05, 2013 | 31.45 | 31.79 | 31.45 | 31.50 | 1,150 | +0.35(+1.12%) |
Mar 04, 2013 | 31.01 | 31.18 | 31.01 | 31.15 | 800 | +0.42(+1.37%) |