Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.11 | 33.54 | 32.90 | 32.91 | 778,947 | -0.96(-2.84%) |
May 30, 2013 | 33.96 | 34.03 | 33.76 | 33.87 | 331,421 | -0.06(-0.16%) |
May 29, 2013 | 33.87 | 34.04 | 33.59 | 33.93 | 394,181 | -0.07(-0.21%) |
May 28, 2013 | 33.39 | 34.28 | 33.39 | 34.00 | 804,059 | +0.72(+2.18%) |
May 24, 2013 | 33.49 | 33.56 | 33.10 | 33.27 | 436,731 | -0.36(-1.06%) |
May 23, 2013 | 33.29 | 33.66 | 33.15 | 33.63 | 488,207 | +0.19(+0.57%) |
May 22, 2013 | 33.60 | 33.86 | 33.42 | 33.44 | 638,324 | -0.13(-0.39%) |
May 21, 2013 | 33.70 | 33.84 | 33.40 | 33.57 | 367,769 | -0.10(-0.29%) |
May 20, 2013 | 33.60 | 33.85 | 33.35 | 33.66 | 357,928 | +0.03(+0.08%) |
May 17, 2013 | 33.77 | 33.80 | 33.29 | 33.64 | 443,407 | -0.01(-0.02%) |
May 16, 2013 | 33.73 | 33.90 | 33.56 | 33.64 | 374,139 | -0.17(-0.51%) |
May 15, 2013 | 33.51 | 33.96 | 33.33 | 33.82 | 562,233 | +0.91(+2.75%) |
May 13, 2013 | 33.29 | 33.29 | 32.74 | 32.91 | 604,761 | -0.37(-1.12%) |
May 10, 2013 | 32.97 | 33.54 | 32.90 | 33.28 | 534,156 | +0.41(+1.24%) |
May 09, 2013 | 33.15 | 33.21 | 32.74 | 32.88 | 1,046,519 | -0.26(-0.79%) |
May 08, 2013 | 33.46 | 33.46 | 32.83 | 33.14 | 819,676 | -0.35(-1.03%) |
May 07, 2013 | 31.93 | 33.68 | 31.48 | 33.49 | 1,708,010 | +1.29(+3.99%) |
May 06, 2013 | 31.68 | 32.31 | 31.45 | 32.20 | 1,142,715 | +0.52(+1.64%) |
May 03, 2013 | 31.45 | 31.95 | 31.20 | 31.68 | 779,378 | +0.48(+1.53%) |
May 02, 2013 | 31.36 | 31.43 | 31.08 | 31.20 | 956,141 | +0.08(+0.27%) |
May 01, 2013 | 31.28 | 31.39 | 31.04 | 31.12 | 677,255 | -0.24(-0.77%) |
Apr 30, 2013 | 31.36 | 31.40 | 30.85 | 31.36 | 436,396 | +0.04(+0.13%) |
Apr 29, 2013 | 30.42 | 31.38 | 30.34 | 31.32 | 740,106 | +0.90(+2.96%) |
Apr 26, 2013 | 30.70 | 30.66 | 30.29 | 30.42 | 408,758 | -0.24(-0.79%) |
Apr 25, 2013 | 30.61 | 30.93 | 30.21 | 30.66 | 408,485 | +0.12(+0.38%) |
Apr 24, 2013 | 30.10 | 30.60 | 29.98 | 30.55 | 316,620 | +0.50(+1.68%) |
Apr 23, 2013 | 29.95 | 30.07 | 29.76 | 30.04 | 489,330 | +0.19(+0.63%) |
Apr 22, 2013 | 29.97 | 29.97 | 29.47 | 29.85 | 762,588 | -0.06(-0.19%) |
Apr 19, 2013 | 30.09 | 30.33 | 29.76 | 29.91 | 491,811 | -0.24(-0.78%) |
Apr 18, 2013 | 30.55 | 30.55 | 30.02 | 30.14 | 289,154 | -0.33(-1.09%) |
Apr 17, 2013 | 30.94 | 30.94 | 30.12 | 30.48 | 734,372 | -0.69(-2.22%) |
Apr 16, 2013 | 31.33 | 31.38 | 31.06 | 31.17 | 1,575,176 | +0.07(+0.22%) |
Apr 15, 2013 | 31.16 | 31.30 | 30.89 | 31.10 | 619,336 | -0.32(-1.01%) |
Apr 12, 2013 | 31.70 | 31.76 | 31.31 | 31.42 | 244,004 | -0.34(-1.07%) |
Apr 11, 2013 | 31.68 | 32.23 | 31.66 | 31.76 | 515,036 | +0.07(+0.22%) |
Apr 10, 2013 | 31.02 | 31.69 | 30.95 | 31.69 | 525,354 | +0.75(+2.41%) |
Apr 09, 2013 | 31.27 | 31.44 | 30.92 | 30.94 | 737,321 | -0.34(-1.08%) |
Apr 08, 2013 | 29.79 | 31.39 | 29.79 | 31.28 | 1,203,690 | +1.56(+5.26%) |
Apr 05, 2013 | 29.25 | 29.75 | 29.05 | 29.72 | 719,328 | +0.11(+0.37%) |
Apr 04, 2013 | 29.65 | 29.82 | 29.50 | 29.61 | 263,500 | +0.01(+0.05%) |
Apr 03, 2013 | 29.79 | 29.89 | 29.39 | 29.59 | 495,001 | -0.06(-0.19%) |
Apr 02, 2013 | 29.83 | 29.94 | 29.61 | 29.65 | 405,133 | +0.01(+0.02%) |
Apr 01, 2013 | 29.83 | 30.17 | 29.49 | 29.64 | 385,292 | -0.26(-0.88%) |
Mar 28, 2013 | 30.06 | 30.26 | 29.67 | 29.90 | 555,398 | -0.21(-0.69%) |
Mar 27, 2013 | 30.43 | 30.46 | 29.95 | 30.11 | 561,616 | -0.51(-1.67%) |
Mar 26, 2013 | 30.88 | 30.94 | 30.52 | 30.62 | 304,859 | -0.11(-0.36%) |
Mar 25, 2013 | 30.74 | 30.97 | 30.53 | 30.73 | 401,900 | +0.08(+0.27%) |
Mar 22, 2013 | 30.85 | 30.91 | 30.62 | 30.65 | 246,879 | -0.21(-0.67%) |
Mar 21, 2013 | 30.81 | 31.15 | 30.72 | 30.86 | 586,762 | -0.26(-0.84%) |
Mar 20, 2013 | 31.21 | 31.24 | 30.91 | 31.12 | 507,039 | +0.01(+0.04%) |
Mar 19, 2013 | 31.27 | 31.29 | 30.84 | 31.11 | 545,857 | -0.09(-0.29%) |
Mar 18, 2013 | 31.06 | 31.30 | 30.93 | 31.20 | 545,983 | -0.12(-0.40%) |
Mar 15, 2013 | 31.95 | 32.02 | 31.31 | 31.32 | 745,822 | -0.85(-2.64%) |
Mar 14, 2013 | 32.54 | 32.56 | 32.12 | 32.17 | 248,800 | -0.28(-0.87%) |
Mar 13, 2013 | 32.73 | 32.75 | 32.41 | 32.45 | 585,529 | -0.30(-0.91%) |
Mar 12, 2013 | 32.61 | 32.92 | 32.32 | 32.75 | 723,377 | +0.19(+0.59%) |
Mar 11, 2013 | 32.33 | 32.59 | 32.16 | 32.56 | 607,391 | +0.24(+0.75%) |
Mar 08, 2013 | 32.10 | 32.39 | 31.98 | 32.32 | 519,372 | +0.30(+0.95%) |
Mar 07, 2013 | 31.78 | 32.02 | 31.74 | 32.01 | 599,491 | +0.19(+0.61%) |
Mar 06, 2013 | 31.58 | 32.05 | 31.58 | 31.82 | 672,117 | +0.26(+0.83%) |
Mar 05, 2013 | 30.79 | 31.65 | 30.63 | 31.56 | 727,103 | +0.95(+3.12%) |
Mar 04, 2013 | 30.68 | 30.74 | 30.48 | 30.60 | 331,823 | -0.15(-0.49%) |