Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.06 | 34.55 | 33.96 | 33.96 | 331,279 | -0.21(-0.60%) |
May 30, 2013 | 34.18 | 34.63 | 34.14 | 34.17 | 237,840 | +0.19(+0.57%) |
May 29, 2013 | 34.34 | 34.34 | 33.68 | 33.97 | 333,711 | -0.53(-1.54%) |
May 28, 2013 | 34.85 | 34.92 | 34.37 | 34.51 | 266,953 | -0.33(-0.94%) |
May 24, 2013 | 35.09 | 35.09 | 34.76 | 34.84 | 242,748 | -0.39(-1.11%) |
May 23, 2013 | 35.20 | 35.32 | 34.72 | 35.23 | 645,534 | -0.26(-0.74%) |
May 22, 2013 | 36.04 | 36.32 | 35.35 | 35.49 | 295,345 | -0.58(-1.61%) |
May 21, 2013 | 36.01 | 36.17 | 35.84 | 36.07 | 174,017 | +0.08(+0.22%) |
May 20, 2013 | 36.08 | 36.15 | 35.94 | 35.99 | 256,746 | -0.15(-0.41%) |
May 17, 2013 | 35.94 | 36.14 | 35.83 | 36.14 | 159,665 | +0.35(+0.98%) |
May 16, 2013 | 36.05 | 36.05 | 35.74 | 35.79 | 223,241 | -0.29(-0.79%) |
May 15, 2013 | 35.69 | 36.29 | 35.68 | 36.08 | 281,274 | +0.61(+1.71%) |
May 13, 2013 | 35.58 | 35.58 | 35.34 | 35.47 | 302,801 | -0.18(-0.49%) |
May 10, 2013 | 35.51 | 35.65 | 35.32 | 35.65 | 540,289 | +0.14(+0.40%) |
May 09, 2013 | 36.02 | 36.12 | 35.45 | 35.51 | 508,247 | -0.55(-1.54%) |
May 08, 2013 | 36.20 | 36.36 | 35.96 | 36.06 | 292,103 | -0.27(-0.74%) |
May 07, 2013 | 36.04 | 36.33 | 36.04 | 36.33 | 151,571 | +0.32(+0.88%) |
May 06, 2013 | 36.51 | 36.51 | 36.00 | 36.01 | 255,667 | -0.45(-1.23%) |
May 03, 2013 | 36.70 | 36.64 | 36.42 | 36.46 | 301,960 | +0.00(+0.00%) |
May 02, 2013 | 36.51 | 36.58 | 36.31 | 36.46 | 129,761 | -0.05(-0.14%) |
May 01, 2013 | 36.99 | 36.99 | 36.48 | 36.51 | 835,498 | -0.42(-1.14%) |
Apr 30, 2013 | 36.80 | 36.94 | 36.72 | 36.94 | 238,156 | +0.16(+0.44%) |
Apr 29, 2013 | 36.57 | 36.86 | 36.48 | 36.77 | 203,835 | +0.30(+0.82%) |
Apr 26, 2013 | 36.50 | 36.61 | 36.45 | 36.47 | 87,406 | +0.00(+0.00%) |
Apr 25, 2013 | 36.53 | 36.63 | 36.38 | 36.47 | 151,676 | +0.02(+0.05%) |
Apr 24, 2013 | 36.30 | 36.56 | 36.17 | 36.46 | 164,526 | +0.13(+0.37%) |
Apr 23, 2013 | 36.29 | 36.32 | 36.04 | 36.32 | 185,029 | +0.08(+0.23%) |
Apr 22, 2013 | 36.30 | 36.36 | 36.02 | 36.24 | 275,334 | -0.04(-0.10%) |
Apr 19, 2013 | 35.77 | 36.28 | 35.77 | 36.28 | 151,657 | +0.53(+1.48%) |
Apr 18, 2013 | 35.65 | 35.80 | 35.58 | 35.75 | 195,713 | +0.14(+0.38%) |
Apr 17, 2013 | 35.68 | 35.74 | 35.38 | 35.61 | 202,170 | -0.23(-0.64%) |
Apr 16, 2013 | 35.51 | 35.86 | 35.30 | 35.84 | 140,490 | +0.44(+1.25%) |
Apr 15, 2013 | 35.79 | 36.00 | 35.40 | 35.40 | 241,979 | -0.57(-1.59%) |
Apr 12, 2013 | 35.78 | 35.99 | 35.78 | 35.97 | 404,709 | +0.07(+0.19%) |
Apr 11, 2013 | 35.81 | 35.93 | 35.79 | 35.90 | 282,662 | +0.14(+0.40%) |
Apr 10, 2013 | 35.56 | 35.86 | 35.56 | 35.76 | 654,986 | +0.27(+0.76%) |
Apr 09, 2013 | 35.63 | 35.64 | 35.46 | 35.49 | 180,979 | -0.11(-0.30%) |
Apr 08, 2013 | 35.28 | 35.60 | 35.16 | 35.60 | 224,455 | +0.31(+0.87%) |
Apr 05, 2013 | 34.92 | 35.31 | 34.92 | 35.29 | 187,352 | +0.12(+0.33%) |
Apr 04, 2013 | 34.88 | 35.17 | 34.88 | 35.17 | 190,117 | +0.31(+0.90%) |
Apr 03, 2013 | 35.04 | 35.09 | 34.78 | 34.86 | 127,029 | -0.14(-0.40%) |
Apr 02, 2013 | 34.91 | 35.12 | 34.90 | 35.00 | 338,627 | +0.10(+0.30%) |
Apr 01, 2013 | 35.05 | 35.05 | 34.78 | 34.90 | 511,342 | -0.08(-0.24%) |
Mar 28, 2013 | 34.56 | 35.01 | 34.56 | 34.98 | 167,741 | +0.43(+1.24%) |
Mar 27, 2013 | 34.31 | 34.58 | 34.31 | 34.55 | 162,033 | +0.12(+0.36%) |
Mar 26, 2013 | 34.12 | 34.43 | 34.12 | 34.43 | 147,285 | +0.32(+0.95%) |
Mar 25, 2013 | 34.27 | 34.38 | 33.96 | 34.10 | 306,226 | -0.06(-0.16%) |
Mar 22, 2013 | 34.13 | 34.23 | 34.09 | 34.16 | 112,262 | +0.09(+0.25%) |
Mar 21, 2013 | 34.18 | 34.22 | 34.06 | 34.07 | 239,480 | -0.15(-0.43%) |
Mar 20, 2013 | 34.06 | 34.28 | 34.04 | 34.22 | 117,125 | +0.26(+0.77%) |
Mar 19, 2013 | 33.96 | 34.08 | 33.80 | 33.96 | 172,244 | +0.08(+0.22%) |
Mar 18, 2013 | 33.90 | 34.05 | 33.85 | 33.88 | 207,762 | -0.19(-0.55%) |
Mar 15, 2013 | 33.84 | 34.11 | 33.81 | 34.07 | 143,639 | +0.21(+0.61%) |
Mar 14, 2013 | 33.85 | 33.91 | 33.76 | 33.86 | 229,731 | +0.04(+0.13%) |
Mar 13, 2013 | 33.71 | 33.83 | 33.62 | 33.82 | 124,158 | +0.11(+0.33%) |
Mar 12, 2013 | 33.84 | 33.84 | 33.60 | 33.71 | 97,862 | -0.12(-0.36%) |
Mar 11, 2013 | 33.66 | 33.84 | 33.66 | 33.83 | 215,803 | +0.10(+0.30%) |
Mar 08, 2013 | 33.66 | 33.77 | 33.50 | 33.73 | 147,085 | +0.11(+0.32%) |
Mar 07, 2013 | 33.75 | 33.80 | 33.61 | 33.62 | 87,422 | -0.12(-0.37%) |
Mar 06, 2013 | 33.82 | 33.84 | 33.65 | 33.75 | 101,970 | -0.02(-0.06%) |
Mar 05, 2013 | 33.63 | 33.83 | 33.63 | 33.77 | 122,806 | +0.20(+0.59%) |
Mar 04, 2013 | 33.18 | 33.61 | 33.18 | 33.57 | 281,387 | +0.33(+0.99%) |