Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.40 | 34.45 | 34.15 | 34.25 | 2,503 | -0.90(-2.56%) |
May 30, 2013 | 34.75 | 35.20 | 34.30 | 35.15 | 5,728 | -0.25(-0.71%) |
May 29, 2013 | 35.18 | 35.45 | 34.30 | 35.40 | 2,489 | +0.60(+1.72%) |
May 28, 2013 | 35.52 | 35.52 | 34.80 | 34.80 | 14,554 | -0.30(-0.85%) |
May 24, 2013 | 35.05 | 35.15 | 34.53 | 35.10 | 2,578 | +0.55(+1.59%) |
May 23, 2013 | 34.80 | 35.60 | 34.10 | 34.55 | 5,227 | -1.55(-4.29%) |
May 22, 2013 | 36.69 | 36.69 | 35.92 | 36.10 | 95,748 | +0.35(+0.98%) |
May 21, 2013 | 35.90 | 35.90 | 35.70 | 35.75 | 232,022 | -1.23(-3.33%) |
May 20, 2013 | 37.10 | 37.30 | 36.70 | 36.98 | 3,763 | -0.42(-1.12%) |
May 17, 2013 | 36.44 | 38.00 | 36.25 | 37.40 | 3,431 | +0.63(+1.71%) |
May 16, 2013 | 36.80 | 36.80 | 36.20 | 36.77 | 1,686 | -0.83(-2.21%) |
May 15, 2013 | 37.50 | 37.75 | 37.45 | 37.60 | 7,023 | +2.05(+5.77%) |
May 13, 2013 | 35.92 | 35.92 | 35.37 | 35.55 | 2,418 | -1.18(-3.21%) |
May 10, 2013 | 36.74 | 36.75 | 36.10 | 36.73 | 5,176 | +0.73(+2.03%) |
May 09, 2013 | 36.27 | 36.70 | 35.75 | 36.00 | 3,659 | -0.65(-1.77%) |
May 08, 2013 | 36.75 | 36.75 | 36.61 | 36.65 | 37,873 | -0.78(-2.08%) |
May 07, 2013 | 37.34 | 37.43 | 36.75 | 37.43 | 3,821 | +0.03(+0.08%) |
May 06, 2013 | 37.64 | 37.95 | 37.30 | 37.40 | 2,533 | -0.60(-1.58%) |
May 03, 2013 | 37.25 | 38.00 | 37.45 | 38.00 | 20,753 | +0.55(+1.47%) |
May 02, 2013 | 37.30 | 37.45 | 37.25 | 37.45 | 10,535 | -0.55(-1.45%) |
May 01, 2013 | 38.00 | 38.01 | 37.47 | 38.00 | 16,071 | +0.59(+1.58%) |
Apr 30, 2013 | 37.61 | 38.00 | 37.41 | 37.41 | 2,364 | +0.31(+0.84%) |
Apr 29, 2013 | 36.87 | 37.30 | 36.87 | 37.10 | 3,089 | +0.35(+0.95%) |
Apr 26, 2013 | 36.90 | 36.75 | 36.15 | 36.75 | 1,343 | +0.97(+2.71%) |
Apr 25, 2013 | 35.57 | 35.78 | 35.00 | 35.78 | 4,065 | +0.73(+2.08%) |
Apr 24, 2013 | 35.15 | 35.40 | 34.60 | 35.05 | 6,205 | +0.80(+2.34%) |
Apr 23, 2013 | 34.40 | 34.40 | 34.25 | 34.25 | 8,040 | -0.15(-0.44%) |
Apr 22, 2013 | 34.40 | 34.45 | 33.79 | 34.40 | 4,933 | +0.15(+0.44%) |
Apr 19, 2013 | 34.40 | 34.67 | 33.90 | 34.25 | 9,688 | -0.04(-0.12%) |
Apr 18, 2013 | 34.54 | 34.55 | 33.95 | 34.29 | 2,936 | -0.81(-2.31%) |
Apr 17, 2013 | 35.40 | 35.40 | 34.34 | 35.10 | 5,686 | -0.46(-1.29%) |
Apr 16, 2013 | 35.67 | 35.67 | 35.55 | 35.56 | 19,538 | +0.23(+0.65%) |
Apr 15, 2013 | 35.55 | 35.57 | 34.91 | 35.33 | 292,304 | +0.48(+1.38%) |
Apr 12, 2013 | 34.86 | 34.86 | 34.20 | 34.85 | 59,403 | +0.30(+0.87%) |
Apr 11, 2013 | 35.09 | 35.09 | 34.41 | 34.55 | 1,193 | +1.30(+3.91%) |
Apr 10, 2013 | 33.03 | 33.63 | 33.03 | 33.25 | 2,076 | +0.65(+1.99%) |
Apr 09, 2013 | 32.39 | 32.60 | 32.39 | 32.60 | 693 | +0.21(+0.65%) |
Apr 08, 2013 | 32.60 | 32.60 | 32.25 | 32.39 | 1,392 | +0.29(+0.90%) |
Apr 05, 2013 | 32.00 | 32.55 | 31.94 | 32.10 | 3,349 | -0.40(-1.23%) |
Apr 04, 2013 | 32.50 | 32.60 | 32.50 | 32.50 | 1,776 | +0.69(+2.17%) |
Apr 03, 2013 | 32.11 | 32.35 | 31.81 | 31.81 | 1,753 | +0.39(+1.24%) |
Apr 02, 2013 | 31.99 | 32.01 | 31.42 | 31.42 | 553 | +0.04(+0.13%) |
Apr 01, 2013 | 31.36 | 31.39 | 31.03 | 31.38 | 1,312 | -0.72(-2.24%) |
Mar 28, 2013 | 31.69 | 32.10 | 31.69 | 32.10 | 2,733 | +0.47(+1.49%) |
Mar 27, 2013 | 32.10 | 32.10 | 31.50 | 31.63 | 1,481 | +0.03(+0.09%) |
Mar 26, 2013 | 32.30 | 32.34 | 31.57 | 31.60 | 1,329 | -0.44(-1.37%) |
Mar 25, 2013 | 32.08 | 32.10 | 31.70 | 32.04 | 3,402 | +0.37(+1.17%) |
Mar 22, 2013 | 32.15 | 32.23 | 31.54 | 31.67 | 2,175 | +0.04(+0.13%) |
Mar 21, 2013 | 32.35 | 32.35 | 31.62 | 31.63 | 1,375 | -0.59(-1.83%) |
Mar 20, 2013 | 32.35 | 32.35 | 31.77 | 32.22 | 2,012 | +0.47(+1.48%) |
Mar 19, 2013 | 31.65 | 32.20 | 31.65 | 31.75 | 808 | +0.10(+0.32%) |
Mar 18, 2013 | 31.40 | 32.25 | 31.40 | 31.65 | 15,826 | -0.68(-2.10%) |
Mar 15, 2013 | 32.20 | 32.33 | 32.20 | 32.33 | 3,189 | -0.57(-1.73%) |
Mar 14, 2013 | 32.35 | 33.00 | 32.35 | 32.90 | 157,717 | -0.60(-1.79%) |
Mar 13, 2013 | 33.60 | 33.60 | 33.05 | 33.50 | 677,314 | +2.40(+7.72%) |
Mar 12, 2013 | 31.20 | 31.40 | 31.00 | 31.10 | 9,104 | +0.59(+1.93%) |
Mar 11, 2013 | 30.99 | 31.30 | 30.51 | 30.51 | 1,447 | -2.03(-6.24%) |
Mar 08, 2013 | 32.99 | 33.08 | 32.35 | 32.54 | 1,538 | -0.94(-2.81%) |
Mar 07, 2013 | 33.21 | 33.48 | 33.11 | 33.48 | 1,253 | +0.14(+0.42%) |
Mar 06, 2013 | 33.55 | 33.55 | 32.95 | 33.34 | 2,573 | +0.35(+1.06%) |
Mar 05, 2013 | 33.38 | 33.38 | 32.90 | 32.99 | 453 | -0.16(-0.48%) |
Mar 04, 2013 | 33.08 | 33.45 | 33.05 | 33.15 | 972 | +0.57(+1.75%) |