Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.63 | 34.79 | 34.22 | 34.25 | 46,944 | -0.46(-1.33%) |
May 30, 2013 | 34.55 | 34.84 | 34.55 | 34.71 | 90,666 | +0.14(+0.41%) |
May 29, 2013 | 34.62 | 34.65 | 34.38 | 34.57 | 61,096 | -0.25(-0.70%) |
May 28, 2013 | 34.91 | 35.09 | 34.70 | 34.82 | 96,635 | +0.26(+0.76%) |
May 24, 2013 | 34.44 | 34.57 | 34.30 | 34.55 | 50,069 | -0.06(-0.18%) |
May 23, 2013 | 34.33 | 34.68 | 34.29 | 34.62 | 75,662 | -0.08(-0.23%) |
May 22, 2013 | 35.06 | 35.33 | 34.57 | 34.70 | 107,441 | -0.32(-0.90%) |
May 21, 2013 | 34.97 | 35.09 | 34.91 | 35.01 | 14,958 | +0.05(+0.14%) |
May 20, 2013 | 34.92 | 35.05 | 34.91 | 34.96 | 22,631 | -0.00(-0.01%) |
May 17, 2013 | 34.76 | 34.97 | 34.74 | 34.97 | 43,236 | +0.36(+1.05%) |
May 16, 2013 | 34.74 | 34.83 | 34.60 | 34.60 | 30,361 | -0.17(-0.49%) |
May 15, 2013 | 34.54 | 34.85 | 34.54 | 34.78 | 35,399 | +0.53(+1.54%) |
May 13, 2013 | 34.21 | 34.30 | 34.10 | 34.25 | 31,723 | +0.01(+0.02%) |
May 10, 2013 | 34.13 | 34.24 | 34.08 | 34.24 | 27,700 | +0.10(+0.29%) |
May 09, 2013 | 34.21 | 34.26 | 34.08 | 34.14 | 34,459 | -0.07(-0.20%) |
May 08, 2013 | 34.04 | 34.21 | 33.99 | 34.21 | 65,990 | +0.16(+0.48%) |
May 07, 2013 | 33.95 | 34.06 | 33.94 | 34.05 | 44,102 | +0.17(+0.50%) |
May 06, 2013 | 33.81 | 33.91 | 33.79 | 33.88 | 40,688 | +0.10(+0.31%) |
May 03, 2013 | 33.69 | 33.88 | 33.69 | 33.77 | 79,964 | +0.35(+1.04%) |
May 02, 2013 | 33.20 | 33.45 | 33.16 | 33.42 | 49,670 | +0.30(+0.92%) |
May 01, 2013 | 33.36 | 33.36 | 33.09 | 33.12 | 30,352 | -0.30(-0.90%) |
Apr 30, 2013 | 33.32 | 33.44 | 33.22 | 33.42 | 49,436 | +0.10(+0.29%) |
Apr 29, 2013 | 33.19 | 33.41 | 33.17 | 33.32 | 45,413 | +0.19(+0.58%) |
Apr 26, 2013 | 33.14 | 33.19 | 33.03 | 33.13 | 26,774 | -0.05(-0.16%) |
Apr 25, 2013 | 33.16 | 33.35 | 33.11 | 33.19 | 51,850 | +0.15(+0.47%) |
Apr 24, 2013 | 33.00 | 33.12 | 32.95 | 33.03 | 63,497 | +0.02(+0.08%) |
Apr 23, 2013 | 32.80 | 33.03 | 32.76 | 33.01 | 84,266 | +0.34(+1.06%) |
Apr 22, 2013 | 32.60 | 32.70 | 32.37 | 32.66 | 45,945 | +0.15(+0.45%) |
Apr 19, 2013 | 32.34 | 32.53 | 32.24 | 32.52 | 64,411 | +0.27(+0.82%) |
Apr 18, 2013 | 32.50 | 32.50 | 32.14 | 32.25 | 40,967 | -0.20(-0.63%) |
Apr 17, 2013 | 32.70 | 32.70 | 32.25 | 32.46 | 88,217 | -0.46(-1.40%) |
Apr 16, 2013 | 32.66 | 32.93 | 32.61 | 32.92 | 114,151 | +0.44(+1.36%) |
Apr 15, 2013 | 33.06 | 33.08 | 32.47 | 32.48 | 90,041 | -0.76(-2.30%) |
Apr 12, 2013 | 33.21 | 33.24 | 33.08 | 33.24 | 34,396 | -0.08(-0.25%) |
Apr 11, 2013 | 33.20 | 33.42 | 33.19 | 33.32 | 60,656 | +0.12(+0.38%) |
Apr 10, 2013 | 32.87 | 33.23 | 32.87 | 33.20 | 56,536 | +0.39(+1.19%) |
Apr 09, 2013 | 32.78 | 32.91 | 32.66 | 32.81 | 129,966 | +0.10(+0.31%) |
Apr 08, 2013 | 32.46 | 32.71 | 32.42 | 32.71 | 51,958 | +0.24(+0.74%) |
Apr 05, 2013 | 32.26 | 32.51 | 32.15 | 32.47 | 50,529 | -0.13(-0.41%) |
Apr 04, 2013 | 32.49 | 32.65 | 32.44 | 32.60 | 32,332 | +0.10(+0.29%) |
Apr 03, 2013 | 32.83 | 32.86 | 32.39 | 32.51 | 54,410 | -0.32(-0.99%) |
Apr 02, 2013 | 32.82 | 32.93 | 32.75 | 32.83 | 22,537 | +0.12(+0.37%) |
Apr 01, 2013 | 32.85 | 32.89 | 32.63 | 32.71 | 49,889 | -0.16(-0.49%) |
Mar 28, 2013 | 32.76 | 32.90 | 32.67 | 32.87 | 74,969 | +0.12(+0.37%) |
Mar 27, 2013 | 32.58 | 32.76 | 32.51 | 32.75 | 47,117 | +0.01(+0.03%) |
Mar 26, 2013 | 32.64 | 32.75 | 32.63 | 32.74 | 34,637 | +0.24(+0.74%) |
Mar 25, 2013 | 32.74 | 32.78 | 32.40 | 32.50 | 81,316 | -0.08(-0.26%) |
Mar 22, 2013 | 32.49 | 32.62 | 32.49 | 32.59 | 75,828 | +0.20(+0.61%) |
Mar 21, 2013 | 32.50 | 32.57 | 32.36 | 32.39 | 187,804 | -0.26(-0.80%) |
Mar 20, 2013 | 32.58 | 32.71 | 32.57 | 32.65 | 82,935 | +0.23(+0.70%) |
Mar 19, 2013 | 32.56 | 32.61 | 32.22 | 32.42 | 62,676 | -0.08(-0.24%) |
Mar 18, 2013 | 32.37 | 32.62 | 32.33 | 32.50 | 51,657 | -0.18(-0.54%) |
Mar 15, 2013 | 32.70 | 32.70 | 32.59 | 32.68 | 46,063 | -0.06(-0.18%) |
Mar 14, 2013 | 32.60 | 32.73 | 32.60 | 32.73 | 72,578 | +0.18(+0.55%) |
Mar 13, 2013 | 32.50 | 32.58 | 32.43 | 32.56 | 69,415 | +0.09(+0.28%) |
Mar 12, 2013 | 32.54 | 32.57 | 32.39 | 32.47 | 56,338 | -0.07(-0.20%) |
Mar 11, 2013 | 32.44 | 32.56 | 32.40 | 32.53 | 46,979 | +0.08(+0.25%) |
Mar 08, 2013 | 32.43 | 32.48 | 32.27 | 32.45 | 60,777 | +0.14(+0.42%) |
Mar 07, 2013 | 32.25 | 32.32 | 32.24 | 32.31 | 79,422 | +0.10(+0.31%) |
Mar 06, 2013 | 32.28 | 32.30 | 32.17 | 32.21 | 39,024 | +0.05(+0.15%) |
Mar 05, 2013 | 32.01 | 32.23 | 32.01 | 32.16 | 74,130 | +0.32(+1.00%) |
Mar 04, 2013 | 31.67 | 31.85 | 31.59 | 31.84 | 62,091 | +0.13(+0.40%) |