Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.90 | 34.39 | 33.81 | 33.81 | 332,814 | -0.20(-0.60%) |
May 30, 2013 | 34.02 | 34.47 | 33.99 | 34.01 | 238,942 | +0.19(+0.57%) |
May 29, 2013 | 34.18 | 34.18 | 33.52 | 33.82 | 335,257 | -0.53(-1.55%) |
May 28, 2013 | 34.69 | 34.76 | 34.21 | 34.35 | 268,191 | -0.33(-0.94%) |
May 24, 2013 | 34.93 | 34.93 | 34.60 | 34.68 | 243,873 | -0.39(-1.11%) |
May 23, 2013 | 35.03 | 35.16 | 34.56 | 35.07 | 648,526 | -0.26(-0.74%) |
May 22, 2013 | 35.87 | 36.16 | 35.19 | 35.33 | 296,714 | -0.58(-1.61%) |
May 21, 2013 | 35.85 | 36.00 | 35.68 | 35.91 | 174,823 | +0.08(+0.22%) |
May 20, 2013 | 35.91 | 35.98 | 35.77 | 35.83 | 257,936 | -0.15(-0.41%) |
May 17, 2013 | 35.78 | 35.97 | 35.67 | 35.97 | 160,406 | +0.35(+0.98%) |
May 16, 2013 | 35.88 | 35.88 | 35.57 | 35.62 | 224,276 | -0.29(-0.79%) |
May 15, 2013 | 35.52 | 36.13 | 35.52 | 35.91 | 282,578 | +0.60(+1.71%) |
May 13, 2013 | 35.42 | 35.42 | 35.18 | 35.31 | 304,205 | -0.18(-0.49%) |
May 10, 2013 | 35.34 | 35.49 | 35.16 | 35.48 | 542,793 | +0.14(+0.40%) |
May 09, 2013 | 35.86 | 35.96 | 35.29 | 35.34 | 510,603 | -0.55(-1.54%) |
May 08, 2013 | 36.04 | 36.20 | 35.80 | 35.89 | 293,457 | -0.27(-0.74%) |
May 07, 2013 | 35.88 | 36.16 | 35.88 | 36.16 | 152,274 | +0.32(+0.88%) |
May 06, 2013 | 36.35 | 36.35 | 35.84 | 35.85 | 256,852 | -0.45(-1.23%) |
May 03, 2013 | 36.53 | 36.47 | 36.25 | 36.30 | 303,360 | +0.00(+0.00%) |
May 02, 2013 | 36.35 | 36.41 | 36.14 | 36.30 | 130,362 | -0.05(-0.14%) |
May 01, 2013 | 36.82 | 36.82 | 36.31 | 36.35 | 839,371 | -0.42(-1.14%) |
Apr 30, 2013 | 36.63 | 36.77 | 36.55 | 36.77 | 239,260 | +0.16(+0.44%) |
Apr 29, 2013 | 36.40 | 36.69 | 36.31 | 36.60 | 204,780 | +0.30(+0.82%) |
Apr 26, 2013 | 36.33 | 36.44 | 36.29 | 36.31 | 87,812 | +0.00(+0.00%) |
Apr 25, 2013 | 36.36 | 36.46 | 36.22 | 36.31 | 152,380 | +0.02(+0.05%) |
Apr 24, 2013 | 36.13 | 36.39 | 36.01 | 36.29 | 165,289 | +0.13(+0.37%) |
Apr 23, 2013 | 36.13 | 36.16 | 35.88 | 36.16 | 185,886 | +0.08(+0.23%) |
Apr 22, 2013 | 36.13 | 36.19 | 35.85 | 36.07 | 276,610 | -0.04(-0.10%) |
Apr 19, 2013 | 35.61 | 36.11 | 35.61 | 36.11 | 152,360 | +0.53(+1.48%) |
Apr 18, 2013 | 35.49 | 35.63 | 35.42 | 35.58 | 196,620 | +0.14(+0.38%) |
Apr 17, 2013 | 35.52 | 35.58 | 35.22 | 35.45 | 203,107 | -0.23(-0.64%) |
Apr 16, 2013 | 35.35 | 35.70 | 35.14 | 35.68 | 141,141 | +0.44(+1.25%) |
Apr 15, 2013 | 35.62 | 35.83 | 35.23 | 35.23 | 243,100 | -0.57(-1.59%) |
Apr 12, 2013 | 35.62 | 35.83 | 35.62 | 35.80 | 406,585 | +0.07(+0.19%) |
Apr 11, 2013 | 35.64 | 35.77 | 35.63 | 35.74 | 283,972 | +0.14(+0.40%) |
Apr 10, 2013 | 35.39 | 35.70 | 35.39 | 35.59 | 658,021 | +0.27(+0.76%) |
Apr 09, 2013 | 35.46 | 35.47 | 35.30 | 35.32 | 181,818 | -0.11(-0.30%) |
Apr 08, 2013 | 35.11 | 35.43 | 34.99 | 35.43 | 225,495 | +0.30(+0.87%) |
Apr 05, 2013 | 34.76 | 35.14 | 34.76 | 35.13 | 188,221 | +0.11(+0.33%) |
Apr 04, 2013 | 34.71 | 35.01 | 34.71 | 35.01 | 190,998 | +0.31(+0.90%) |
Apr 03, 2013 | 34.88 | 34.93 | 34.62 | 34.70 | 127,618 | -0.14(-0.40%) |
Apr 02, 2013 | 34.75 | 34.96 | 34.74 | 34.84 | 340,196 | +0.10(+0.30%) |
Apr 01, 2013 | 34.89 | 34.89 | 34.62 | 34.74 | 513,712 | -0.08(-0.24%) |
Mar 28, 2013 | 34.40 | 34.85 | 34.40 | 34.82 | 168,518 | +0.42(+1.24%) |
Mar 27, 2013 | 34.16 | 34.42 | 34.16 | 34.39 | 162,784 | +0.12(+0.36%) |
Mar 26, 2013 | 33.96 | 34.27 | 33.96 | 34.27 | 147,968 | +0.32(+0.95%) |
Mar 25, 2013 | 34.11 | 34.22 | 33.80 | 33.95 | 307,646 | -0.06(-0.16%) |
Mar 22, 2013 | 33.98 | 34.07 | 33.93 | 34.00 | 112,782 | +0.09(+0.25%) |
Mar 21, 2013 | 34.02 | 34.07 | 33.90 | 33.92 | 240,590 | -0.15(-0.43%) |
Mar 20, 2013 | 33.90 | 34.12 | 33.89 | 34.06 | 117,668 | +0.26(+0.77%) |
Mar 19, 2013 | 33.80 | 33.92 | 33.65 | 33.80 | 173,042 | +0.07(+0.22%) |
Mar 18, 2013 | 33.74 | 33.89 | 33.69 | 33.73 | 208,725 | -0.18(-0.55%) |
Mar 15, 2013 | 33.68 | 33.95 | 33.66 | 33.91 | 144,304 | +0.21(+0.61%) |
Mar 14, 2013 | 33.69 | 33.76 | 33.61 | 33.71 | 230,796 | +0.04(+0.13%) |
Mar 13, 2013 | 33.56 | 33.68 | 33.47 | 33.66 | 124,733 | +0.11(+0.33%) |
Mar 12, 2013 | 33.69 | 33.69 | 33.45 | 33.55 | 98,316 | -0.12(-0.36%) |
Mar 11, 2013 | 33.50 | 33.68 | 33.50 | 33.68 | 216,803 | +0.10(+0.30%) |
Mar 08, 2013 | 33.50 | 33.62 | 33.35 | 33.58 | 147,767 | +0.11(+0.32%) |
Mar 07, 2013 | 33.59 | 33.64 | 33.45 | 33.47 | 87,827 | -0.12(-0.37%) |
Mar 06, 2013 | 33.66 | 33.68 | 33.50 | 33.59 | 102,442 | -0.02(-0.06%) |
Mar 05, 2013 | 33.48 | 33.67 | 33.48 | 33.61 | 123,375 | +0.20(+0.59%) |
Mar 04, 2013 | 33.02 | 33.45 | 33.02 | 33.42 | 282,691 | +0.33(+0.99%) |