Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.15 | 34.21 | 33.71 | 33.75 | 1,475 | -0.45(-1.32%) |
May 30, 2013 | 33.88 | 34.20 | 33.87 | 34.20 | 2,548 | -0.54(-1.56%) |
May 29, 2013 | 35.29 | 35.29 | 34.73 | 34.74 | 2,825 | -0.61(-1.72%) |
May 28, 2013 | 35.35 | 35.35 | 35.35 | 35.35 | 500 | +0.23(+0.65%) |
May 24, 2013 | 35.35 | 35.35 | 35.11 | 35.12 | 2,766 | -0.25(-0.71%) |
May 23, 2013 | 35.16 | 35.37 | 35.01 | 35.37 | 3,846 | -0.04(-0.11%) |
May 22, 2013 | 35.44 | 35.72 | 35.41 | 35.41 | 7,866 | +0.10(+0.28%) |
May 21, 2013 | 35.29 | 35.32 | 35.15 | 35.31 | 5,716 | +0.33(+0.94%) |
May 20, 2013 | 34.95 | 35.04 | 34.93 | 34.98 | 2,840 | +0.13(+0.37%) |
May 17, 2013 | 34.83 | 34.94 | 34.79 | 34.85 | 5,135 | +0.10(+0.29%) |
May 16, 2013 | 35.07 | 35.07 | 34.75 | 34.75 | 2,025 | -0.26(-0.74%) |
May 15, 2013 | 35.02 | 35.02 | 34.90 | 35.01 | 2,800 | -0.04(-0.11%) |
May 13, 2013 | 35.06 | 35.15 | 35.02 | 35.05 | 3,850 | +0.03(+0.09%) |
May 10, 2013 | 34.74 | 35.07 | 34.74 | 35.02 | 1,200 | +0.29(+0.84%) |
May 09, 2013 | 34.40 | 34.73 | 34.40 | 34.73 | 5,175 | +0.45(+1.31%) |
May 08, 2013 | 34.13 | 34.39 | 34.13 | 34.28 | 8,138 | +0.19(+0.55%) |
May 07, 2013 | 34.04 | 34.13 | 34.04 | 34.09 | 700 | +0.14(+0.42%) |
May 06, 2013 | 33.98 | 34.06 | 33.89 | 33.95 | 1,193 | +0.20(+0.59%) |
May 03, 2013 | 33.52 | 33.75 | 33.52 | 33.75 | 1,436 | +0.37(+1.11%) |
May 02, 2013 | 33.53 | 33.53 | 33.23 | 33.38 | 2,895 | -0.27(-0.80%) |
May 01, 2013 | 33.83 | 33.88 | 33.65 | 33.65 | 646 | -0.18(-0.53%) |
Apr 30, 2013 | 33.73 | 33.83 | 33.72 | 33.83 | 2,045 | +0.15(+0.45%) |
Apr 29, 2013 | 33.60 | 33.68 | 33.58 | 33.68 | 6,489 | +0.19(+0.56%) |
Apr 26, 2013 | 33.93 | 33.93 | 33.44 | 33.49 | 2,802 | -0.44(-1.29%) |
Apr 25, 2013 | 34.15 | 34.15 | 33.93 | 33.93 | 1,100 | -0.07(-0.21%) |
Apr 24, 2013 | 34.05 | 34.16 | 34.00 | 34.00 | 2,716 | -0.05(-0.15%) |
Apr 23, 2013 | 33.83 | 34.06 | 33.82 | 34.05 | 8,137 | +0.22(+0.65%) |
Apr 22, 2013 | 33.83 | 33.83 | 33.83 | 33.83 | 900 | +0.08(+0.24%) |
Apr 19, 2013 | 33.53 | 33.75 | 33.53 | 33.75 | 900 | +0.45(+1.35%) |
Apr 18, 2013 | 33.31 | 33.31 | 33.30 | 33.30 | 254 | +0.21(+0.62%) |
Apr 17, 2013 | 33.19 | 33.23 | 33.09 | 33.09 | 705 | -0.48(-1.43%) |
Apr 16, 2013 | 33.33 | 33.57 | 33.33 | 33.57 | 679 | +0.58(+1.77%) |
Apr 15, 2013 | 33.50 | 33.50 | 32.95 | 32.99 | 11,105 | -0.48(-1.43%) |
Apr 12, 2013 | 33.50 | 33.50 | 33.45 | 33.47 | 1,400 | -0.11(-0.33%) |
Apr 11, 2013 | 33.54 | 33.58 | 33.53 | 33.58 | 1,150 | -0.14(-0.42%) |
Apr 10, 2013 | 34.40 | 34.40 | 33.71 | 33.72 | 2,846 | -0.49(-1.43%) |
Apr 09, 2013 | 34.25 | 34.25 | 34.09 | 34.21 | 549 | +0.41(+1.21%) |
Apr 08, 2013 | 33.80 | 33.80 | 33.12 | 33.80 | 3,581 | +0.52(+1.56%) |
Apr 05, 2013 | 33.05 | 33.28 | 33.05 | 33.28 | 1,221 | +0.14(+0.42%) |
Apr 04, 2013 | 33.59 | 33.59 | 33.07 | 33.14 | 1,900 | +0.08(+0.24%) |
Apr 03, 2013 | 33.47 | 33.47 | 33.05 | 33.06 | 1,325 | -0.67(-1.99%) |
Apr 02, 2013 | 33.91 | 33.92 | 33.73 | 33.73 | 600 | -0.01(-0.03%) |
Apr 01, 2013 | 33.65 | 33.74 | 33.64 | 33.74 | 13,000 | +0.11(+0.33%) |
Mar 28, 2013 | 33.51 | 33.72 | 33.51 | 33.63 | 1,600 | +0.20(+0.60%) |
Mar 26, 2013 | 33.32 | 33.43 | 33.43 | 33.43 | 800 | +0.16(+0.48%) |
Mar 25, 2013 | 33.50 | 33.50 | 33.16 | 33.27 | 3,317 | +0.18(+0.54%) |
Mar 22, 2013 | 33.40 | 33.40 | 32.95 | 33.09 | 978 | +0.25(+0.76%) |
Mar 21, 2013 | 32.88 | 32.88 | 32.84 | 32.84 | 300 | +0.36(+1.11%) |
Mar 20, 2013 | 32.15 | 32.48 | 32.15 | 32.48 | 5,168 | +0.35(+1.09%) |
Mar 19, 2013 | 32.01 | 32.13 | 32.01 | 32.13 | 1,900 | +0.04(+0.12%) |
Mar 18, 2013 | 31.50 | 32.17 | 31.50 | 32.09 | 1,478 | -0.08(-0.25%) |
Mar 15, 2013 | 32.21 | 32.21 | 32.17 | 32.17 | 410 | -0.03(-0.09%) |
Mar 14, 2013 | 32.16 | 32.20 | 32.09 | 32.20 | 2,000 | +0.39(+1.23%) |
Mar 13, 2013 | 32.15 | 32.15 | 31.81 | 31.81 | 3,408 | -0.47(-1.46%) |
Mar 12, 2013 | 32.59 | 32.59 | 32.14 | 32.28 | 12,092 | -0.00(-0.01%) |
Mar 11, 2013 | 32.17 | 32.32 | 32.17 | 32.28 | 1,500 | +0.20(+0.64%) |
Mar 08, 2013 | 31.93 | 32.09 | 31.93 | 32.08 | 7,170 | +0.34(+1.07%) |
Mar 07, 2013 | 31.66 | 31.75 | 31.65 | 31.74 | 22,266 | +0.15(+0.47%) |
Mar 06, 2013 | 31.80 | 31.80 | 31.37 | 31.59 | 6,905 | -0.36(-1.11%) |
Mar 05, 2013 | 32.00 | 32.01 | 31.94 | 31.95 | 900 | +0.09(+0.27%) |
Mar 04, 2013 | 31.70 | 31.89 | 31.70 | 31.86 | 2,655 | +0.35(+1.11%) |